NYSEARCA:VGT
VANGUARD INFORMATION TECHNOLOGY INDEX ETF Price (Quote)
$516.26
+1.35 (+0.262%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $478.25 | $525.16 | Friday, 10th May 2024 VGT stock ended at $516.26. This is 0.262% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.02% from a day low at $514.92 to a day high of $520.17. |
| 90 days | $478.25 | $536.35 | |
| 52 weeks | $382.75 | $536.35 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2024 | $515.46 | $519.03 | $512.22 | $517.79 | 617 333 |
| Feb 28, 2024 | $513.46 | $514.20 | $510.97 | $512.88 | 259 336 |
| Feb 27, 2024 | $516.19 | $516.19 | $511.70 | $515.27 | 278 409 |
| Feb 26, 2024 | $515.58 | $517.02 | $513.55 | $514.52 | 305 569 |
| Feb 23, 2024 | $518.17 | $519.45 | $511.51 | $513.18 | 345 040 |
| Feb 22, 2024 | $511.51 | $516.18 | $510.31 | $514.92 | 741 954 |
| Feb 21, 2024 | $497.72 | $498.70 | $493.53 | $498.70 | 628 331 |
| Feb 20, 2024 | $505.90 | $507.16 | $497.74 | $502.99 | 551 632 |
| Feb 16, 2024 | $515.27 | $516.22 | $508.36 | $509.00 | 388 493 |
| Feb 15, 2024 | $516.09 | $516.09 | $511.18 | $514.45 | 342 229 |
| Feb 14, 2024 | $512.50 | $515.21 | $509.29 | $514.85 | 584 447 |
| Feb 13, 2024 | $505.98 | $511.82 | $504.17 | $508.06 | 876 813 |
| Feb 12, 2024 | $521.54 | $523.54 | $517.41 | $518.19 | 525 482 |
| Feb 09, 2024 | $516.67 | $522.09 | $515.81 | $521.44 | 509 026 |
| Feb 08, 2024 | $511.72 | $515.00 | $511.06 | $513.65 | 393 502 |
| Feb 07, 2024 | $508.11 | $511.17 | $505.75 | $511.06 | 392 277 |
| Feb 06, 2024 | $506.67 | $507.03 | $500.65 | $504.54 | 367 218 |
| Feb 05, 2024 | $506.96 | $507.41 | $500.58 | $505.40 | 406 804 |
| Feb 02, 2024 | $496.91 | $506.58 | $496.30 | $505.16 | 508 097 |
| Feb 01, 2024 | $496.41 | $501.04 | $495.48 | $500.28 | 478 202 |
| Jan 31, 2024 | $500.12 | $501.99 | $493.91 | $493.91 | 809 506 |
| Jan 30, 2024 | $509.08 | $509.92 | $503.34 | $504.38 | 594 922 |
| Jan 29, 2024 | $504.54 | $509.29 | $503.81 | $509.28 | 407 294 |
| Jan 26, 2024 | $506.14 | $508.11 | $502.73 | $503.40 | 373 984 |
| Jan 25, 2024 | $511.74 | $513.77 | $506.35 | $508.68 | 462 612 |
