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 |
| Dec 15, 2023 | $479.65 | $484.49 | $479.65 | $482.22 | 547 969 |
| Dec 14, 2023 | $480.10 | $482.82 | $475.88 | $479.91 | 592 761 |
| Dec 13, 2023 | $474.68 | $480.02 | $473.25 | $478.98 | 591 107 |
| Dec 12, 2023 | $469.24 | $473.58 | $468.43 | $473.51 | 340 642 |
| Dec 11, 2023 | $466.01 | $470.72 | $465.12 | $470.70 | 693 398 |
| Dec 08, 2023 | $462.27 | $467.89 | $462.00 | $467.48 | 320 936 |
| Dec 07, 2023 | $460.08 | $463.91 | $459.13 | $463.34 | 305 355 |
| Dec 06, 2023 | $464.86 | $465.19 | $458.05 | $458.39 | 320 499 |
| Dec 05, 2023 | $457.79 | $462.85 | $457.79 | $462.41 | 545 968 |
| Dec 04, 2023 | $460.44 | $460.44 | $454.87 | $459.92 | 407 765 |
| Dec 01, 2023 | $461.09 | $465.00 | $459.25 | $464.65 | 441 083 |
| Nov 30, 2023 | $464.08 | $464.58 | $458.18 | $462.03 | 319 131 |
| Nov 29, 2023 | $464.19 | $466.67 | $461.58 | $462.16 | 341 207 |
| Nov 28, 2023 | $458.17 | $461.74 | $458.10 | $460.37 | 361 002 |
| Nov 27, 2023 | $459.06 | $462.14 | $457.99 | $459.52 | 438 567 |
| Nov 24, 2023 | $459.49 | $459.99 | $457.97 | $459.76 | 164 976 |
| Nov 22, 2023 | $461.06 | $464.45 | $459.22 | $460.26 | 385 854 |
| Nov 21, 2023 | $460.59 | $461.12 | $457.05 | $458.58 | 1 213 049 |
| Nov 20, 2023 | $456.29 | $463.56 | $456.29 | $462.42 | 447 011 |
| Nov 17, 2023 | $455.21 | $457.25 | $453.80 | $455.99 | 929 582 |
| Nov 16, 2023 | $453.61 | $456.41 | $452.47 | $455.79 | 387 814 |
| Nov 15, 2023 | $456.00 | $457.60 | $453.02 | $454.78 | 481 548 |
| Nov 14, 2023 | $450.85 | $454.98 | $450.24 | $454.19 | 579 572 |
| Nov 13, 2023 | $444.00 | $444.49 | $441.29 | $443.46 | 576 636 |
| Nov 10, 2023 | $436.99 | $445.83 | $436.43 | $445.69 | 403 038 |
