Vanguard Information Technology Index Fund ETF Shares (VGT) Historical Stock Data
503.94 ↑8.50 (1.72%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VGT is down -0.17% a day on average. There have been 16 days where Vanguard Information Technology Index Fund ETF Shares closed green and 14 days where VGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 500.00 | 503.94 | ↑$3.94 (0.79%) | 498.39 | 506.83 | 364.29K |
| 2024-04-25 | 488.67 | 495.44 | ↑$6.77 (1.39%) | 487.06 | 497.03 | 466.64K |
| 2024-04-24 | 498.77 | 495.24 | ↓$3.53 (-0.71%) | 492.88 | 500.43 | 513.68K |
| 2024-04-23 | 488.63 | 494.45 | ↑$5.82 (1.19%) | 487.85 | 495.52 | 519.17K |
| 2024-04-22 | 484.19 | 486.46 | ↑$2.27 (0.47%) | 479.32 | 488.63 | 1.06M |
| 2024-04-19 | 490.70 | 479.90 | ↓$10.80 (-2.20%) | 478.35 | 492.51 | 1.13M |
| 2024-04-18 | 497.85 | 492.97 | ↓$4.88 (-0.98%) | 492.20 | 499.67 | 538.78K |
| 2024-04-17 | 507.89 | 497.69 | ↓$10.20 (-2.01%) | 497.27 | 508.71 | 396.92K |
| 2024-04-16 | 505.16 | 505.19 | ↑$0.03 (0.01%) | 503.32 | 508.00 | 558.06K |
| 2024-04-15 | 518.82 | 504.89 | ↓$13.93 (-2.68%) | 503.79 | 519.05 | 550.25K |
| 2024-04-12 | 518.59 | 514.68 | ↓$3.91 (-0.75%) | 513.49 | 520.57 | 448.22K |
| 2024-04-11 | 516.20 | 524.00 | ↑$7.80 (1.51%) | 514.19 | 525.16 | 490.55K |
| 2024-04-10 | 512.06 | 514.08 | ↑$2.02 (0.39%) | 511.50 | 515.62 | 409.02K |
| 2024-04-09 | 520.07 | 518.80 | ↓$1.27 (-0.24%) | 512.70 | 521.03 | 254.03K |
| 2024-04-08 | 519.26 | 517.63 | ↓$1.63 (-0.31%) | 515.95 | 520.13 | 212.19K |
| 2024-04-05 | 514.92 | 518.38 | ↑$3.46 (0.67%) | 512.74 | 520.81 | 354.87K |
| 2024-04-04 | 526.32 | 512.15 | ↓$14.17 (-2.69%) | 511.90 | 527.80 | 405.76K |
| 2024-04-03 | 516.68 | 520.56 | ↑$3.88 (0.75%) | 516.34 | 523.55 | 287.10K |
| 2024-04-02 | 518.74 | 519.49 | ↑$0.75 (0.14%) | 514.57 | 520.52 | 418.39K |
| 2024-04-01 | 525.01 | 525.42 | ↑$0.41 (0.08%) | 522.73 | 528.60 | 326.36K |
| 2024-03-28 | 524.25 | 524.34 | ↑$0.09 (0.02%) | 522.84 | 526.10 | 251.68K |
| 2024-03-27 | 527.25 | 525.08 | ↓$2.17 (-0.41%) | 520.51 | 527.25 | 337.06K |
| 2024-03-26 | 528.64 | 523.84 | ↓$4.80 (-0.91%) | 522.89 | 529.06 | 317.34K |
| 2024-03-25 | 523.50 | 526.15 | ↑$2.65 (0.51%) | 523.00 | 528.73 | 374.66K |
| 2024-03-22 | 527.18 | 528.28 | ↑$1.10 (0.21%) | 525.50 | 530.09 | 285.93K |
| 2024-03-21 | 533.96 | 528.70 | ↓$5.26 (-0.99%) | 528.04 | 533.96 | 346.35K |
| 2024-03-20 | 521.26 | 527.22 | ↑$5.96 (1.14%) | 518.76 | 527.32 | 317.48K |
| 2024-03-19 | 514.75 | 520.17 | ↑$5.42 (1.05%) | 511.23 | 520.79 | 359.77K |
| 2024-03-18 | 520.68 | 517.98 | ↓$2.70 (-0.52%) | 517.14 | 523.79 | 316.19K |
| 2024-03-15 | 515.77 | 515.56 | ↓$0.21 (-0.04%) | 513.73 | 518.51 | 473.77K |
Create an account or log in to view more rows.
$VGT i hate money so im buying
$VGT Bullish AF ??
$VGT is the dump over
$VGT nearing a decent swing entry point
$VGT hold
$VGT buy
$VGT swing puts
$VGT might see a whole 1% green
$VGT Waiting waiting waiting — you know for what !!! Announcement!!!
$VGT money comes and goes but your story stays with you the rest of your life. Apes for life ??