Vanguard Information Technology Index Fund ETF Shares (VGT) Historical Stock Data
524.34 ↓0.74 (-0.14%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VGT is down -0.12% a day on average. There have been 13 days where Vanguard Information Technology Index Fund ETF Shares closed green and 17 days where VGT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 526.00 | 522.42 | ↓$3.58 (-0.68%) | 519.00 | 527.57 | 387.38K |
2024-03-13 | 528.08 | 524.39 | ↓$3.69 (-0.70%) | 522.60 | 528.75 | 410.02K |
2024-03-12 | 524.41 | 530.00 | ↑$5.59 (1.07%) | 519.54 | 530.00 | 381.02K |
2024-03-11 | 518.45 | 519.26 | ↑$0.81 (0.16%) | 516.08 | 521.30 | 372.65K |
2024-03-08 | 531.89 | 521.49 | ↓$10.40 (-1.96%) | 520.92 | 536.63 | 593.03K |
2024-03-07 | 525.91 | 530.16 | ↑$4.25 (0.81%) | 522.99 | 531.26 | 330.50K |
2024-03-06 | 522.59 | 521.40 | ↓$1.19 (-0.23%) | 517.58 | 525.07 | 392.07K |
2024-03-05 | 523.17 | 515.68 | ↓$7.49 (-1.43%) | 512.14 | 523.17 | 549.76K |
2024-03-04 | 527.87 | 528.37 | ↑$0.50 (0.09%) | 526.80 | 531.80 | 414.57K |
2024-03-01 | 519.24 | 527.39 | ↑$8.15 (1.57%) | 519.24 | 528.09 | 478.08K |
2024-02-29 | 515.46 | 517.79 | ↑$2.33 (0.45%) | 512.22 | 519.03 | 617.33K |
2024-02-28 | 513.46 | 512.88 | ↓$0.58 (-0.11%) | 510.97 | 514.11 | 260.33K |
2024-02-27 | 516.19 | 515.27 | ↓$0.92 (-0.18%) | 511.70 | 516.19 | 278.41K |
2024-02-26 | 515.58 | 514.52 | ↓$1.06 (-0.21%) | 513.55 | 517.02 | 305.57K |
2024-02-23 | 518.17 | 513.18 | ↓$4.99 (-0.96%) | 511.51 | 519.45 | 345.06K |
2024-02-22 | 511.51 | 514.92 | ↑$3.41 (0.67%) | 510.31 | 516.18 | 742.13K |
2024-02-21 | 497.72 | 498.70 | ↑$0.98 (0.20%) | 493.53 | 498.70 | 631K |
2024-02-20 | 505.90 | 502.99 | ↓$2.91 (-0.58%) | 497.75 | 507.00 | 552.83K |
2024-02-16 | 515.27 | 509.00 | ↓$6.27 (-1.22%) | 508.36 | 516.22 | 390.37K |
2024-02-15 | 516.09 | 514.45 | ↓$1.64 (-0.32%) | 511.18 | 516.09 | 342.64K |
Create an account or log in to view more rows.
$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 ??
$VGT we had no volume for days before the last big rip