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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 341.22 | 337.77 | ↓$3.45 (-1.01%) | 327.10 | 343.01 | 651.25K |
| 2022-05-19 | 337.34 | 337.22 | ↓$0.12 (-0.04%) | 334.88 | 343.01 | 647.48K |
| 2022-05-18 | 350.95 | 339.59 | ↓$11.36 (-3.24%) | 338.35 | 352.33 | 575.90K |
| 2022-05-17 | 353.58 | 356.00 | ↑$2.42 (0.68%) | 349.17 | 356.38 | 489.71K |
| 2022-05-16 | 347.90 | 346.20 | ↓$1.70 (-0.49%) | 343.85 | 350.93 | 2.10M |
| 2022-05-13 | 342.14 | 350.38 | ↑$8.24 (2.41%) | 341.18 | 352.11 | 624.33K |
| 2022-05-12 | 334.87 | 337.61 | ↑$2.74 (0.82%) | 329.63 | 342.74 | 1.25M |
| 2022-05-11 | 348.78 | 340.11 | ↓$8.67 (-2.49%) | 339.17 | 355.86 | 1.75M |
| 2022-05-10 | 355.51 | 352.17 | ↓$3.34 (-0.94%) | 346.27 | 357.07 | 1.74M |
| 2022-05-09 | 356.31 | 347.13 | ↓$9.18 (-2.58%) | 345.59 | 357.75 | 2.19M |
| 2022-05-06 | 363.80 | 362.75 | ↓$1.05 (-0.29%) | 357.06 | 369.02 | 1.77M |
| 2022-05-05 | 380.63 | 366.73 | ↓$13.90 (-3.65%) | 362.33 | 380.95 | 862.19K |
| 2022-05-04 | 374.85 | 386.46 | ↑$11.61 (3.10%) | 367.65 | 387.02 | 3.26M |
| 2022-05-03 | 372.75 | 373.51 | ↑$0.76 (0.20%) | 370.15 | 375.50 | 406.03K |
| 2022-05-02 | 366.38 | 373.27 | ↑$6.89 (1.88%) | 362.90 | 373.60 | 711.74K |
| 2022-04-29 | 378.84 | 367.20 | ↓$11.64 (-3.07%) | 366.70 | 384.22 | 614.91K |
| 2022-04-28 | 374.20 | 383.13 | ↑$8.93 (2.39%) | 371.70 | 385.39 | 569.77K |
| 2022-04-27 | 366.70 | 368.23 | ↑$1.53 (0.42%) | 366.20 | 375.17 | 1.70M |
| 2022-04-26 | 375.58 | 364.31 | ↓$11.27 (-3.00%) | 364.31 | 375.98 | 701.44K |
| 2022-04-25 | 370.92 | 378.73 | ↑$7.81 (2.11%) | 369.25 | 378.92 | 644.02K |
| 2022-04-22 | 383.25 | 372.65 | ↓$10.60 (-2.77%) | 372.19 | 384.86 | 751.85K |
| 2022-04-21 | 394.35 | 383.24 | ↓$11.11 (-2.82%) | 381.92 | 398.52 | 459.72K |
| 2022-04-20 | 396.13 | 390.76 | ↓$5.37 (-1.36%) | 389.72 | 397.25 | 404.41K |
| 2022-04-19 | 383.89 | 392.38 | ↑$8.49 (2.21%) | 382.29 | 393.01 | 368.29K |
| 2022-04-18 | 382.43 | 384.63 | ↑$2.20 (0.58%) | 381.21 | 387.24 | 672.80K |
| 2022-04-14 | 394.27 | 384.18 | ↓$10.09 (-2.56%) | 384.00 | 395.14 | 392.43K |
| 2022-04-13 | 387.26 | 393.92 | ↑$6.66 (1.72%) | 386.09 | 395.25 | 591.95K |
| 2022-04-12 | 393.98 | 387.17 | ↓$6.81 (-1.73%) | 385.54 | 396.85 | 689.65K |
| 2022-04-11 | 392.54 | 388.23 | ↓$4.31 (-1.10%) | 387.89 | 392.88 | 498.13K |
| 2022-04-08 | 401.49 | 397.65 | ↓$3.84 (-0.96%) | 396.66 | 402.25 | 444.08K |
Create an account or log in to view more rows.
$VGT this sell-off is meh.
$VGT is anyone really buying this shit
$VGT said y’all dumb af
$VGT swing puts
$VGT ugh oh
we heatin back up
$VGT low volume today isn’t necessarily a bad thing
$VGT today feels different to the moon
$VGT Market is down
No worries
$VGT make it rain
let’s see some green