Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
646.58
+11.43 (1.80%)
At close: Jun 24, 2025, 4:00 PM
645.80
-0.78 (-0.12%)
After-hours: Jun 24, 2025, 8:00 PM EDT
VGT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 641.20 | 647.40 | 641.16 | 646.58 | 646.58 | 1.80% | 492,078 |
Jun 23, 2025 | 627.64 | 635.62 | 623.93 | 635.15 | 635.15 | 1.06% | 639,227 |
Jun 20, 2025 | 634.33 | 635.53 | 625.37 | 628.48 | 628.48 | -0.43% | 385,139 |
Jun 18, 2025 | 631.04 | 634.58 | 627.67 | 631.19 | 631.19 | 0.32% | 467,951 |
Jun 17, 2025 | 630.69 | 634.66 | 628.21 | 629.19 | 629.19 | -0.74% | 383,156 |
Jun 16, 2025 | 627.94 | 635.58 | 627.94 | 633.85 | 633.85 | 1.69% | 512,425 |
Jun 13, 2025 | 626.23 | 630.46 | 621.34 | 623.29 | 623.29 | -1.66% | 618,106 |
Jun 12, 2025 | 628.39 | 635.27 | 628.39 | 633.79 | 633.79 | 0.72% | 347,708 |
Jun 11, 2025 | 633.01 | 635.44 | 626.68 | 629.27 | 629.27 | -0.40% | 412,057 |
Jun 10, 2025 | 629.53 | 632.37 | 626.47 | 631.77 | 631.77 | 0.42% | 532,016 |
Jun 9, 2025 | 629.57 | 633.39 | 628.46 | 629.14 | 629.14 | 0.43% | 582,933 |
Jun 6, 2025 | 626.60 | 629.75 | 625.43 | 626.42 | 626.42 | 0.95% | 423,016 |
Jun 5, 2025 | 625.26 | 630.49 | 618.30 | 620.52 | 620.52 | -0.45% | 564,797 |
Jun 4, 2025 | 622.73 | 625.25 | 620.51 | 623.31 | 623.31 | 0.27% | 478,511 |
Jun 3, 2025 | 612.55 | 621.97 | 612.25 | 621.63 | 621.63 | 1.59% | 469,264 |
Jun 2, 2025 | 605.00 | 612.06 | 604.07 | 611.88 | 611.88 | 0.91% | 442,408 |
May 30, 2025 | 607.69 | 608.41 | 597.22 | 606.37 | 606.37 | -0.45% | 439,049 |
May 29, 2025 | 618.13 | 618.13 | 606.31 | 609.13 | 609.13 | 0.36% | 478,633 |
May 28, 2025 | 610.45 | 612.46 | 606.30 | 606.95 | 606.95 | -0.45% | 402,337 |
May 27, 2025 | 604.95 | 610.58 | 602.83 | 609.71 | 609.71 | 2.46% | 556,172 |
May 23, 2025 | 590.71 | 598.83 | 590.08 | 595.09 | 595.09 | -1.18% | 538,102 |
May 22, 2025 | 601.27 | 607.21 | 600.48 | 602.19 | 602.19 | 0.17% | 360,561 |
May 21, 2025 | 607.22 | 615.51 | 598.42 | 601.18 | 601.18 | -1.92% | 567,591 |
May 20, 2025 | 611.10 | 613.15 | 608.39 | 612.92 | 612.92 | -0.35% | 345,775 |
May 19, 2025 | 607.18 | 616.37 | 607.00 | 615.08 | 615.08 | -0.26% | 576,998 |
May 16, 2025 | 616.97 | 616.97 | 611.22 | 616.71 | 616.71 | 0.19% | 395,787 |
May 15, 2025 | 612.52 | 618.69 | 610.21 | 615.55 | 615.55 | -0.05% | 1,031,196 |
May 14, 2025 | 614.17 | 617.96 | 612.02 | 615.83 | 615.83 | 0.71% | 727,200 |
May 13, 2025 | 600.65 | 613.24 | 600.00 | 611.49 | 611.49 | 2.22% | 899,253 |
May 12, 2025 | 596.18 | 598.50 | 590.00 | 598.19 | 598.19 | 4.73% | 777,397 |
May 9, 2025 | 574.72 | 575.56 | 568.00 | 571.20 | 571.20 | - | 509,588 |
May 8, 2025 | 571.36 | 576.74 | 566.22 | 571.18 | 571.18 | 1.18% | 734,780 |
May 7, 2025 | 560.08 | 567.15 | 555.00 | 564.51 | 564.51 | 1.00% | 392,852 |
May 6, 2025 | 555.55 | 563.70 | 553.87 | 558.93 | 558.93 | -0.85% | 440,138 |
May 5, 2025 | 562.63 | 568.00 | 562.25 | 563.70 | 563.70 | -0.68% | 517,517 |
May 2, 2025 | 565.17 | 570.19 | 563.05 | 567.54 | 567.54 | 1.50% | 547,452 |
May 1, 2025 | 562.75 | 568.25 | 558.83 | 559.15 | 559.15 | 1.77% | 590,114 |
Apr 30, 2025 | 537.51 | 551.15 | 533.20 | 549.45 | 549.45 | 0.24% | 425,789 |
Apr 29, 2025 | 543.48 | 550.72 | 542.70 | 548.15 | 548.15 | 0.48% | 357,728 |
Apr 28, 2025 | 546.26 | 548.72 | 537.58 | 545.51 | 545.51 | -0.19% | 428,155 |
Apr 25, 2025 | 537.15 | 547.87 | 536.43 | 546.55 | 546.55 | 1.52% | 505,708 |
Apr 24, 2025 | 523.53 | 538.98 | 523.02 | 538.39 | 538.39 | 3.76% | 597,619 |
Apr 23, 2025 | 523.99 | 529.71 | 517.23 | 518.88 | 518.88 | 2.98% | 656,536 |
Apr 22, 2025 | 498.30 | 507.09 | 496.05 | 503.85 | 503.85 | 2.46% | 680,485 |
Apr 21, 2025 | 497.42 | 498.07 | 484.86 | 491.75 | 491.75 | -2.73% | 768,718 |
Apr 17, 2025 | 511.04 | 511.04 | 502.36 | 505.53 | 505.53 | -0.44% | 514,789 |
Apr 16, 2025 | 511.77 | 517.03 | 498.74 | 507.75 | 507.75 | -3.43% | 796,976 |
Apr 15, 2025 | 524.49 | 529.89 | 523.33 | 525.79 | 525.79 | 0.38% | 642,652 |
Apr 14, 2025 | 536.49 | 537.47 | 518.67 | 523.81 | 523.81 | 0.71% | 801,343 |
Apr 11, 2025 | 506.88 | 522.10 | 503.24 | 520.14 | 520.14 | 2.03% | 721,659 |