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 |
| Aug 30, 2023 | $438.96 | $443.22 | $437.69 | $442.66 | 465 023 |
| Aug 29, 2023 | $429.16 | $439.49 | $428.33 | $439.04 | 475 401 |
| Aug 28, 2023 | $430.22 | $431.39 | $427.28 | $430.37 | 346 032 |
| Aug 25, 2023 | $423.71 | $428.99 | $420.49 | $427.09 | 580 654 |
| Aug 24, 2023 | $438.06 | $437.95 | $422.73 | $422.84 | 941 855 |
| Aug 23, 2023 | $425.97 | $434.21 | $425.82 | $432.89 | 703 472 |
| Aug 22, 2023 | $429.23 | $429.60 | $424.14 | $425.17 | 419 144 |
| Aug 21, 2023 | $420.19 | $425.94 | $419.41 | $425.01 | 597 411 |
| Aug 18, 2023 | $412.54 | $419.38 | $412.33 | $417.82 | 635 639 |
| Aug 17, 2023 | $423.00 | $423.74 | $416.23 | $417.01 | 486 433 |
| Aug 16, 2023 | $424.81 | $426.90 | $421.47 | $421.62 | 503 066 |
| Aug 15, 2023 | $428.82 | $429.83 | $424.90 | $425.65 | 579 004 |
| Aug 14, 2023 | $423.03 | $429.97 | $421.89 | $429.90 | 561 391 |
| Aug 11, 2023 | $423.20 | $426.13 | $422.22 | $423.65 | 588 257 |
| Aug 10, 2023 | $429.79 | $433.26 | $424.37 | $426.45 | 842 618 |
| Aug 09, 2023 | $432.86 | $432.86 | $424.43 | $426.05 | 754 293 |
| Aug 08, 2023 | $432.54 | $433.59 | $427.70 | $432.10 | 469 441 |
| Aug 07, 2023 | $437.12 | $438.40 | $432.64 | $436.16 | 485 272 |
| Aug 04, 2023 | $440.53 | $442.67 | $434.78 | $435.43 | 1 200 202 |
| Aug 03, 2023 | $439.87 | $443.60 | $438.95 | $441.19 | 529 578 |
| Aug 02, 2023 | $450.74 | $450.61 | $440.99 | $442.94 | 716 390 |
| Aug 01, 2023 | $452.88 | $455.88 | $451.61 | $455.05 | 268 514 |
| Jul 31, 2023 | $453.22 | $455.22 | $452.14 | $454.81 | 469 084 |
| Jul 28, 2023 | $450.63 | $453.72 | $449.82 | $452.57 | 418 533 |
| Jul 27, 2023 | $454.03 | $455.51 | $444.22 | $446.23 | 358 642 |
