Vanguard Information Technology Index Fund ETF Shares (VGT) Historical Stock Data
644.54 ↑3.33 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VGT is up 0.07% a day on average. There have been 15 days where Vanguard Information Technology Index Fund ETF Shares closed green and 15 days where VGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 642.99 | 644.54 | ↑$1.55 (0.24%) | 642.35 | 646.47 | 336.84K |
| 2024-12-05 | 644.60 | 641.21 | ↓$3.39 (-0.53%) | 640.60 | 644.79 | 431.14K |
| 2024-12-04 | 639.74 | 644.43 | ↑$4.69 (0.73%) | 638.54 | 644.55 | 487.57K |
| 2024-12-03 | 626.70 | 631.63 | ↑$4.93 (0.79%) | 625.51 | 631.81 | 304.25K |
| 2024-12-02 | 623.54 | 628.37 | ↑$4.83 (0.77%) | 623.54 | 630.67 | 431.89K |
| 2024-11-29 | 618.50 | 622.25 | ↑$3.75 (0.61%) | 618.01 | 623.85 | 210.89K |
| 2024-11-27 | 620.81 | 616.76 | ↓$4.05 (-0.65%) | 610.50 | 620.81 | 415.91K |
| 2024-11-26 | 623.66 | 623.17 | ↓$0.49 (-0.08%) | 621.17 | 626.21 | 356.40K |
| 2024-11-25 | 626.46 | 621.29 | ↓$5.17 (-0.83%) | 619.00 | 627.57 | 697.69K |
| 2024-11-22 | 618.91 | 621.58 | ↑$2.67 (0.43%) | 617.02 | 622.01 | 536.82K |
| 2024-11-21 | 619.56 | 619.28 | ↓$0.28 (-0.05%) | 609.79 | 623.25 | 462.82K |
| 2024-11-20 | 612.96 | 612.82 | ↓$0.14 (-0.02%) | 604.26 | 612.97 | 378.17K |
| 2024-11-19 | 601.62 | 612.17 | ↑$10.55 (1.75%) | 601.00 | 612.38 | 413.41K |
| 2024-11-18 | 602.95 | 604.72 | ↑$1.77 (0.29%) | 599.94 | 607.26 | 429.45K |
| 2024-11-15 | 611.66 | 602.95 | ↓$8.71 (-1.42%) | 600.31 | 611.66 | 614.13K |
| 2024-11-14 | 621.29 | 617.98 | ↓$3.31 (-0.53%) | 616.86 | 622.50 | 360.16K |
| 2024-11-13 | 622.00 | 620.50 | ↓$1.50 (-0.24%) | 619.21 | 625.60 | 707.88K |
| 2024-11-12 | 621.99 | 623.01 | ↑$1.02 (0.16%) | 618.18 | 624.11 | 403.94K |
| 2024-11-11 | 625.89 | 621.92 | ↓$3.97 (-0.63%) | 618.19 | 625.89 | 431.76K |
| 2024-11-08 | 625.33 | 624.47 | ↓$0.86 (-0.14%) | 622.11 | 626.43 | 424.89K |
| 2024-11-07 | 617.85 | 625.57 | ↑$7.72 (1.25%) | 617.71 | 625.73 | 531.73K |
| 2024-11-06 | 606.96 | 613.01 | ↑$6.05 (1.00%) | 605.37 | 614.16 | 640.06K |
| 2024-11-05 | 587.35 | 594.39 | ↑$7.04 (1.20%) | 587.35 | 594.66 | 313.95K |
| 2024-11-04 | 586.90 | 585.90 | ↓$1.00 (-0.17%) | 583.34 | 590.32 | 362.41K |
| 2024-11-01 | 583.36 | 586.47 | ↑$3.11 (0.53%) | 583.36 | 591.00 | 415.83K |
| 2024-10-31 | 595.76 | 582.30 | ↓$13.46 (-2.26%) | 582.00 | 595.76 | 741.68K |
| 2024-10-30 | 606.25 | 602.32 | ↓$3.93 (-0.65%) | 601.67 | 608.04 | 382.72K |
| 2024-10-29 | 604.00 | 610.32 | ↑$6.32 (1.05%) | 601.52 | 612.03 | 419.06K |
| 2024-10-28 | 606.36 | 603.19 | ↓$3.17 (-0.52%) | 602.87 | 606.36 | 329.41K |
| 2024-10-25 | 601.91 | 601.96 | ↑$0.05 (0.01%) | 600.96 | 608.58 | 410.81K |
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 ??