Vanguard World Fund - Vanguard Information Technology ETF (VGT) Historical Stock Data

337.77 ↑0.55 (0.16%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, VGT is down -0.52% a day on average. There have been 12 days where Vanguard World Fund - Vanguard Information Technology ETF closed green and 18 days where VGT closed red.

DateOpenCloseChangeLowHighVolume
2022-05-20341.22337.77↓$3.45 (-1.01%)327.10343.01651.25K
2022-05-19337.34337.22↓$0.12 (-0.04%)334.88343.01647.48K
2022-05-18350.95339.59↓$11.36 (-3.24%)338.35352.33575.90K
2022-05-17353.58356.00↑$2.42 (0.68%)349.17356.38489.71K
2022-05-16347.90346.20↓$1.70 (-0.49%)343.85350.932.10M
2022-05-13342.14350.38↑$8.24 (2.41%)341.18352.11624.33K
2022-05-12334.87337.61↑$2.74 (0.82%)329.63342.741.25M
2022-05-11348.78340.11↓$8.67 (-2.49%)339.17355.861.75M
2022-05-10355.51352.17↓$3.34 (-0.94%)346.27357.071.74M
2022-05-09356.31347.13↓$9.18 (-2.58%)345.59357.752.19M
2022-05-06363.80362.75↓$1.05 (-0.29%)357.06369.021.77M
2022-05-05380.63366.73↓$13.90 (-3.65%)362.33380.95862.19K
2022-05-04374.85386.46↑$11.61 (3.10%)367.65387.023.26M
2022-05-03372.75373.51↑$0.76 (0.20%)370.15375.50406.03K
2022-05-02366.38373.27↑$6.89 (1.88%)362.90373.60711.74K
2022-04-29378.84367.20↓$11.64 (-3.07%)366.70384.22614.91K
2022-04-28374.20383.13↑$8.93 (2.39%)371.70385.39569.77K
2022-04-27366.70368.23↑$1.53 (0.42%)366.20375.171.70M
2022-04-26375.58364.31↓$11.27 (-3.00%)364.31375.98701.44K
2022-04-25370.92378.73↑$7.81 (2.11%)369.25378.92644.02K
2022-04-22383.25372.65↓$10.60 (-2.77%)372.19384.86751.85K
2022-04-21394.35383.24↓$11.11 (-2.82%)381.92398.52459.72K
2022-04-20396.13390.76↓$5.37 (-1.36%)389.72397.25404.41K
2022-04-19383.89392.38↑$8.49 (2.21%)382.29393.01368.29K
2022-04-18382.43384.63↑$2.20 (0.58%)381.21387.24672.80K
2022-04-14394.27384.18↓$10.09 (-2.56%)384.00395.14392.43K
2022-04-13387.26393.92↑$6.66 (1.72%)386.09395.25591.95K
2022-04-12393.98387.17↓$6.81 (-1.73%)385.54396.85689.65K
2022-04-11392.54388.23↓$4.31 (-1.10%)387.89392.88498.13K
2022-04-08401.49397.65↓$3.84 (-0.96%)396.66402.25444.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$VGT this sell-off is meh.

0 Like Report
tighttechniq

$VGT low volume today isn’t necessarily a bad thing

0 Like Report
im_drank

$VGT make it rain
let’s see some green

0 Like Report