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 |
| Jul 26, 2023 | $449.00 | $450.17 | $444.92 | $448.29 | 339 918 |
| Jul 25, 2023 | $449.56 | $455.06 | $449.55 | $453.51 | 592 108 |
| Jul 24, 2023 | $449.98 | $450.70 | $446.78 | $448.41 | 613 017 |
| Jul 21, 2023 | $451.94 | $453.53 | $447.40 | $447.90 | 340 483 |
| Jul 20, 2023 | $455.25 | $457.37 | $447.42 | $448.67 | 1 116 698 |
| Jul 19, 2023 | $461.04 | $462.97 | $456.73 | $458.37 | 1 417 200 |
| Jul 18, 2023 | $453.63 | $461.64 | $451.22 | $459.58 | 609 803 |
| Jul 17, 2023 | $449.13 | $455.76 | $449.13 | $454.44 | 758 280 |
| Jul 14, 2023 | $451.16 | $453.95 | $447.08 | $448.47 | 763 131 |
| Jul 13, 2023 | $446.72 | $450.91 | $445.87 | $450.08 | 501 593 |
| Jul 12, 2023 | $443.34 | $445.40 | $440.66 | $443.47 | 466 180 |
| Jul 11, 2023 | $438.03 | $439.22 | $434.44 | $438.88 | 913 032 |
| Jul 10, 2023 | $433.69 | $437.23 | $432.00 | $437.23 | 343 487 |
| Jul 07, 2023 | $436.02 | $440.75 | $435.32 | $435.48 | 318 266 |
| Jul 06, 2023 | $434.38 | $437.27 | $432.19 | $436.97 | 441 721 |
| Jul 05, 2023 | $439.07 | $441.57 | $437.89 | $438.67 | 465 212 |
| Jul 03, 2023 | $442.38 | $442.46 | $439.26 | $441.41 | 832 305 |
| Jun 30, 2023 | $440.00 | $443.29 | $439.36 | $442.16 | 419 313 |
| Jun 29, 2023 | $435.00 | $436.04 | $432.90 | $435.30 | 348 414 |
| Jun 28, 2023 | $431.95 | $437.37 | $431.31 | $435.04 | 432 841 |
| Jun 27, 2023 | $427.64 | $435.15 | $427.21 | $433.92 | 324 947 |
| Jun 26, 2023 | $428.90 | $433.10 | $425.17 | $425.32 | 415 060 |
| Jun 23, 2023 | $428.63 | $431.51 | $427.23 | $428.80 | 515 422 |
| Jun 22, 2023 | $428.27 | $433.98 | $428.27 | $433.84 | 922 744 |
| Jun 21, 2023 | $435.56 | $436.23 | $428.78 | $430.30 | 502 602 |
