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 |
| Jan 24, 2024 | $508.69 | $512.94 | $506.92 | $507.47 | 621 697 |
| Jan 23, 2024 | $503.87 | $505.45 | $501.19 | $505.05 | 483 179 |
| Jan 22, 2024 | $503.29 | $505.99 | $501.54 | $502.96 | 618 146 |
| Jan 19, 2024 | $492.22 | $499.82 | $491.01 | $499.70 | 806 581 |
| Jan 18, 2024 | $485.96 | $489.15 | $483.78 | $489.08 | 497 890 |
| Jan 17, 2024 | $478.38 | $479.95 | $473.89 | $479.75 | 378 928 |
| Jan 16, 2024 | $480.13 | $484.23 | $477.91 | $482.39 | 490 352 |
| Jan 12, 2024 | $481.61 | $483.44 | $479.69 | $481.68 | 448 805 |
| Jan 11, 2024 | $481.12 | $483.05 | $473.89 | $480.61 | 673 530 |
| Jan 10, 2024 | $474.90 | $479.80 | $473.80 | $478.93 | 356 856 |
| Jan 09, 2024 | $470.70 | $476.12 | $469.51 | $474.90 | 344 289 |
| Jan 08, 2024 | $464.53 | $474.25 | $464.21 | $474.06 | 644 595 |
| Jan 05, 2024 | $462.23 | $466.00 | $460.48 | $462.29 | 435 379 |
| Jan 04, 2024 | $461.73 | $465.68 | $461.73 | $462.18 | 522 768 |
| Jan 03, 2024 | $466.79 | $468.82 | $464.54 | $464.98 | 1 374 713 |
| Jan 02, 2024 | $477.67 | $477.81 | $468.21 | $471.29 | 620 742 |
| Dec 29, 2023 | $486.98 | $487.60 | $481.91 | $484.00 | 529 925 |
| Dec 28, 2023 | $487.46 | $487.84 | $486.35 | $486.79 | 316 885 |
| Dec 27, 2023 | $486.22 | $487.14 | $484.18 | $486.47 | 636 611 |
| Dec 26, 2023 | $484.59 | $487.06 | $484.30 | $486.00 | 318 704 |
| Dec 22, 2023 | $484.54 | $485.10 | $481.30 | $483.61 | 393 653 |
| Dec 21, 2023 | $482.00 | $483.80 | $478.76 | $483.14 | 408 108 |
| Dec 20, 2023 | $484.22 | $486.33 | $477.19 | $477.22 | 396 212 |
| Dec 19, 2023 | $482.69 | $485.00 | $482.52 | $485.00 | 382 599 |
| Dec 18, 2023 | $481.85 | $484.43 | $480.12 | $483.33 | 790 834 |
