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 |
| Oct 05, 2023 | $415.75 | $416.58 | $411.31 | $415.86 | 494 349 |
| Oct 04, 2023 | $411.54 | $416.59 | $410.94 | $415.50 | 458 933 |
| Oct 03, 2023 | $416.04 | $418.76 | $408.87 | $410.76 | 737 856 |
| Oct 02, 2023 | $415.21 | $420.38 | $414.70 | $418.72 | 1 001 548 |
| Sep 29, 2023 | $417.32 | $419.85 | $413.70 | $414.90 | 584 299 |
| Sep 28, 2023 | $408.27 | $415.80 | $406.06 | $413.27 | 445 250 |
| Sep 27, 2023 | $411.38 | $412.91 | $406.52 | $410.66 | 584 019 |
| Sep 26, 2023 | $414.06 | $414.43 | $408.07 | $409.40 | 530 804 |
| Sep 25, 2023 | $414.03 | $417.61 | $413.16 | $416.84 | 548 599 |
| Sep 22, 2023 | $415.64 | $419.02 | $414.71 | $415.19 | 448 005 |
| Sep 21, 2023 | $417.09 | $418.84 | $413.93 | $414.04 | 599 437 |
| Sep 20, 2023 | $428.98 | $429.07 | $420.92 | $421.02 | 400 655 |
| Sep 19, 2023 | $426.45 | $428.38 | $423.58 | $427.31 | 409 302 |
| Sep 18, 2023 | $424.98 | $429.54 | $424.61 | $428.07 | 296 456 |
| Sep 15, 2023 | $432.89 | $433.03 | $424.91 | $426.34 | 594 401 |
| Sep 14, 2023 | $433.29 | $435.11 | $430.94 | $434.24 | 337 649 |
| Sep 13, 2023 | $430.32 | $433.37 | $428.92 | $431.22 | 362 631 |
| Sep 12, 2023 | $435.12 | $436.79 | $430.31 | $430.64 | 342 242 |
| Sep 11, 2023 | $440.00 | $440.22 | $434.65 | $438.32 | 309 348 |
| Sep 08, 2023 | $435.84 | $439.15 | $435.19 | $436.25 | 313 453 |
| Sep 07, 2023 | $434.03 | $436.56 | $432.06 | $435.69 | 482 423 |
| Sep 06, 2023 | $445.97 | $446.92 | $439.85 | $442.31 | 645 978 |
| Sep 05, 2023 | $445.27 | $448.59 | $443.40 | $447.43 | 267 753 |
| Sep 01, 2023 | $447.79 | $449.00 | $444.70 | $446.67 | 373 587 |
| Aug 31, 2023 | $443.96 | $446.75 | $443.61 | $444.88 | 328 379 |
