Vanguard Information Technology Index Fund ETF Shares (VGT) Historical Stock Data
645.57 ↑1.12 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VGT is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 642.61 | 645.57 | ↑$2.96 (0.46%) | 639.84 | 647.24 | 458.78K |
| 2024-12-24 | 639.79 | 644.45 | ↑$4.66 (0.73%) | 638.92 | 644.45 | 435.49K |
| 2024-12-23 | 634.09 | 637.45 | ↑$3.36 (0.53%) | 629.52 | 637.55 | 445.59K |
| 2024-12-20 | 617.37 | 631.61 | ↑$14.24 (2.31%) | 615.91 | 636.40 | 661.09K |
| 2024-12-19 | 628.19 | 621.79 | ↓$6.40 (-1.02%) | 620.98 | 629.74 | 865.92K |
| 2024-12-18 | 645.60 | 621.26 | ↓$24.34 (-3.77%) | 619.13 | 647.53 | 1.06M |
| 2024-12-17 | 643.49 | 643.98 | ↑$0.49 (0.08%) | 639.56 | 645.79 | 425.28K |
| 2024-12-16 | 641.69 | 647.97 | ↑$6.28 (0.98%) | 640.22 | 648.66 | 427.56K |
| 2024-12-13 | 644.35 | 640.43 | ↓$3.92 (-0.61%) | 635.59 | 646.20 | 354.40K |
| 2024-12-12 | 636.77 | 637.42 | ↑$0.65 (0.10%) | 634.91 | 639.94 | 306.97K |
| 2024-12-11 | 636.38 | 640.20 | ↑$3.82 (0.60%) | 633.55 | 642.14 | 455.16K |
| 2024-12-10 | 638.62 | 630.55 | ↓$8.07 (-1.26%) | 628.40 | 639.95 | 557.30K |
| 2024-12-09 | 642.68 | 639.73 | ↓$2.95 (-0.46%) | 638.17 | 643.79 | 664.42K |
| 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 |
Create an account or log in to view more rows.
$VGT Be patient !!
$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!!!