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 |
| Nov 09, 2023 | $438.29 | $440.94 | $433.80 | $434.22 | 280 189 |
| Nov 08, 2023 | $436.05 | $438.00 | $434.03 | $436.84 | 366 923 |
| Nov 07, 2023 | $431.23 | $436.23 | $430.72 | $435.03 | 385 260 |
| Nov 06, 2023 | $428.55 | $430.29 | $425.99 | $429.82 | 454 530 |
| Nov 03, 2023 | $421.85 | $429.50 | $421.29 | $427.88 | 351 101 |
| Nov 02, 2023 | $419.33 | $422.15 | $418.22 | $421.88 | 426 777 |
| Nov 01, 2023 | $408.43 | $414.76 | $408.43 | $414.49 | 387 908 |
| Oct 31, 2023 | $405.06 | $408.37 | $401.89 | $407.80 | 267 327 |
| Oct 30, 2023 | $403.38 | $406.39 | $401.45 | $404.75 | 326 577 |
| Oct 27, 2023 | $402.34 | $405.18 | $399.57 | $401.22 | 1 001 451 |
| Oct 26, 2023 | $407.26 | $409.28 | $397.76 | $399.56 | 503 006 |
| Oct 25, 2023 | $414.30 | $414.76 | $405.77 | $406.76 | 407 641 |
| Oct 24, 2023 | $412.00 | $414.08 | $409.08 | $413.59 | 413 967 |
| Oct 23, 2023 | $407.00 | $414.28 | $404.64 | $409.95 | 394 534 |
| Oct 20, 2023 | $416.73 | $417.33 | $409.41 | $409.88 | 575 316 |
| Oct 19, 2023 | $422.25 | $424.56 | $416.71 | $417.24 | 435 355 |
| Oct 18, 2023 | $422.61 | $425.17 | $418.93 | $420.23 | 317 628 |
| Oct 17, 2023 | $422.01 | $428.39 | $419.54 | $426.07 | 397 742 |
| Oct 16, 2023 | $423.61 | $429.65 | $423.61 | $427.90 | 256 122 |
| Oct 13, 2023 | $430.79 | $431.46 | $421.77 | $423.04 | 989 921 |
| Oct 12, 2023 | $431.29 | $434.76 | $426.74 | $429.93 | 360 297 |
| Oct 11, 2023 | $429.00 | $431.09 | $427.01 | $430.95 | 332 931 |
| Oct 10, 2023 | $426.52 | $430.96 | $425.75 | $427.56 | 1 059 346 |
| Oct 09, 2023 | $420.98 | $426.82 | $419.36 | $426.15 | 456 680 |
| Oct 06, 2023 | $412.94 | $425.68 | $412.00 | $424.20 | 657 341 |
