Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
631.61
+9.82 (1.58%)
Dec 20, 2024, 4:00 PM EST - Market closed
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 617.37 | 636.40 | 615.91 | 631.61 | 631.61 | 1.58% | 659,249 |
| Dec 19, 2024 | 628.19 | 629.74 | 620.98 | 621.79 | 621.79 | 0.09% | 866,767 |
| Dec 18, 2024 | 645.60 | 647.53 | 619.13 | 621.26 | 621.26 | -3.53% | 1,065,719 |
| Dec 17, 2024 | 643.49 | 645.79 | 639.55 | 643.98 | 643.20 | -0.62% | 429,900 |
| Dec 16, 2024 | 641.69 | 648.66 | 640.22 | 647.97 | 647.19 | 1.18% | 428,472 |
| Dec 13, 2024 | 644.35 | 646.20 | 635.50 | 640.43 | 639.66 | 0.47% | 355,117 |
| Dec 12, 2024 | 636.77 | 639.94 | 634.91 | 637.42 | 636.65 | -0.43% | 307,067 |
| Dec 11, 2024 | 636.38 | 642.14 | 633.55 | 640.20 | 639.43 | 1.53% | 455,702 |
| Dec 10, 2024 | 638.62 | 639.95 | 628.40 | 630.55 | 629.79 | -1.43% | 557,600 |
| Dec 9, 2024 | 642.68 | 644.10 | 638.17 | 639.73 | 638.96 | -0.75% | 665,045 |
| Dec 6, 2024 | 642.99 | 646.49 | 642.35 | 644.54 | 643.76 | 0.52% | 337,777 |
| Dec 5, 2024 | 644.60 | 644.79 | 640.60 | 641.21 | 640.44 | -0.50% | 431,647 |
| Dec 4, 2024 | 639.74 | 644.59 | 638.53 | 644.43 | 643.65 | 2.03% | 491,739 |
| Dec 3, 2024 | 626.70 | 631.81 | 625.00 | 631.63 | 630.87 | 0.52% | 305,232 |
| Dec 2, 2024 | 623.54 | 630.67 | 623.12 | 628.37 | 627.61 | 0.98% | 432,270 |
| Nov 29, 2024 | 618.50 | 623.85 | 617.86 | 622.25 | 621.50 | 0.89% | 211,123 |
| Nov 27, 2024 | 620.81 | 620.81 | 610.50 | 616.76 | 616.02 | -1.03% | 417,200 |
| Nov 26, 2024 | 623.66 | 626.21 | 621.17 | 623.17 | 622.42 | 0.30% | 356,661 |
| Nov 25, 2024 | 626.46 | 627.57 | 619.00 | 621.29 | 620.54 | -0.05% | 698,048 |
| Nov 22, 2024 | 618.91 | 622.04 | 617.02 | 621.58 | 620.83 | 0.37% | 537,226 |
| Nov 21, 2024 | 619.56 | 623.26 | 609.50 | 619.28 | 618.53 | 1.05% | 463,215 |
| Nov 20, 2024 | 612.96 | 612.98 | 604.26 | 612.82 | 612.08 | 0.11% | 379,001 |
| Nov 19, 2024 | 601.62 | 612.44 | 601.00 | 612.17 | 611.43 | 1.23% | 414,235 |
| Nov 18, 2024 | 602.95 | 607.26 | 599.90 | 604.72 | 603.99 | 0.29% | 430,338 |
| Nov 15, 2024 | 611.66 | 611.66 | 600.31 | 602.95 | 602.22 | -2.43% | 614,337 |
| Nov 14, 2024 | 621.29 | 622.64 | 616.68 | 617.98 | 617.23 | -0.41% | 361,028 |
| Nov 13, 2024 | 622.00 | 625.63 | 619.21 | 620.50 | 619.75 | -0.40% | 709,600 |
| Nov 12, 2024 | 621.99 | 624.11 | 618.18 | 623.01 | 622.26 | 0.18% | 405,054 |
| Nov 11, 2024 | 625.89 | 625.89 | 618.19 | 621.92 | 621.17 | -0.41% | 431,828 |
| Nov 8, 2024 | 625.33 | 626.45 | 622.11 | 624.47 | 623.72 | -0.18% | 431,108 |
| Nov 7, 2024 | 617.85 | 625.73 | 617.50 | 625.57 | 624.82 | 2.05% | 533,000 |
| Nov 6, 2024 | 606.96 | 614.16 | 605.37 | 613.01 | 612.27 | 3.13% | 641,821 |
| Nov 5, 2024 | 587.35 | 594.66 | 587.35 | 594.39 | 593.67 | 1.45% | 314,398 |
| Nov 4, 2024 | 586.90 | 590.39 | 583.34 | 585.90 | 585.19 | -0.10% | 363,900 |
| Nov 1, 2024 | 583.36 | 591.00 | 583.00 | 586.47 | 585.76 | 0.72% | 416,312 |
| Oct 31, 2024 | 595.76 | 595.76 | 582.00 | 582.30 | 581.60 | -3.32% | 742,840 |
| Oct 30, 2024 | 606.25 | 608.04 | 601.66 | 602.32 | 601.59 | -1.31% | 388,200 |
| Oct 29, 2024 | 604.00 | 612.05 | 601.52 | 610.32 | 609.58 | 1.18% | 420,221 |
| Oct 28, 2024 | 606.36 | 606.36 | 602.87 | 603.19 | 602.46 | 0.20% | 330,106 |
| Oct 25, 2024 | 601.91 | 608.58 | 600.96 | 601.96 | 601.23 | 0.47% | 410,812 |
| Oct 24, 2024 | 599.59 | 600.49 | 595.32 | 599.12 | 598.40 | 0.34% | 273,737 |
| Oct 23, 2024 | 604.00 | 604.88 | 591.64 | 597.09 | 596.37 | -1.55% | 447,928 |
| Oct 22, 2024 | 604.05 | 608.38 | 602.09 | 606.51 | 605.78 | -0.07% | 384,600 |
| Oct 21, 2024 | 601.83 | 607.00 | 600.84 | 606.93 | 606.20 | 0.56% | 347,870 |
| Oct 18, 2024 | 605.61 | 605.61 | 602.58 | 603.56 | 602.83 | 0.34% | 304,832 |
| Oct 17, 2024 | 607.22 | 607.95 | 601.24 | 601.49 | 600.76 | 0.39% | 379,073 |
| Oct 16, 2024 | 599.08 | 600.06 | 592.44 | 599.13 | 598.41 | 0.37% | 279,893 |
| Oct 15, 2024 | 608.85 | 610.06 | 594.73 | 596.92 | 596.20 | -1.80% | 455,365 |
| Oct 14, 2024 | 604.36 | 609.43 | 604.16 | 607.88 | 607.15 | 1.24% | 393,100 |
| Oct 11, 2024 | 597.09 | 601.66 | 596.75 | 600.44 | 599.72 | 0.31% | 320,889 |
| Oct 10, 2024 | 593.98 | 599.60 | 592.22 | 598.59 | 597.87 | 0.09% | 507,738 |
| Oct 9, 2024 | 591.62 | 598.59 | 590.57 | 598.05 | 597.33 | 1.12% | 468,733 |
| Oct 8, 2024 | 584.67 | 592.31 | 583.80 | 591.43 | 590.72 | 1.82% | 333,000 |
| Oct 7, 2024 | 582.24 | 586.24 | 579.86 | 580.84 | 580.14 | -0.72% | 358,814 |
| Oct 4, 2024 | 585.93 | 585.93 | 578.26 | 585.04 | 584.33 | 1.28% | 355,061 |
| Oct 3, 2024 | 573.83 | 582.01 | 573.56 | 577.64 | 576.94 | 0.39% | 329,114 |
| Oct 2, 2024 | 571.47 | 578.15 | 568.03 | 575.38 | 574.69 | 0.63% | 288,126 |
| Oct 1, 2024 | 585.00 | 585.00 | 568.25 | 571.78 | 571.09 | -2.51% | 608,668 |
| Sep 30, 2024 | 582.28 | 586.85 | 579.50 | 586.52 | 585.81 | 0.27% | 538,751 |
| Sep 27, 2024 | 590.67 | 590.67 | 581.87 | 584.96 | 584.25 | -0.90% | 329,747 |
| Sep 26, 2024 | 593.67 | 594.25 | 584.10 | 590.25 | 588.62 | 1.24% | 494,700 |
| Sep 25, 2024 | 580.71 | 585.97 | 580.71 | 583.02 | 581.41 | 0.07% | 300,510 |
| Sep 24, 2024 | 579.91 | 582.76 | 573.51 | 582.63 | 581.02 | 0.90% | 324,936 |
| Sep 23, 2024 | 578.40 | 578.70 | 575.90 | 577.42 | 575.83 | -0.03% | 382,000 |
| Sep 20, 2024 | 578.34 | 580.74 | 573.65 | 577.62 | 576.03 | -0.35% | 313,948 |
| Sep 19, 2024 | 577.96 | 583.04 | 575.93 | 579.65 | 578.05 | 2.96% | 512,917 |
| Sep 18, 2024 | 567.24 | 572.99 | 562.29 | 563.00 | 561.45 | -0.46% | 446,977 |
| Sep 17, 2024 | 570.08 | 571.00 | 562.45 | 565.61 | 564.05 | -0.05% | 250,753 |
| Sep 16, 2024 | 564.12 | 567.38 | 560.93 | 565.90 | 564.34 | -0.59% | 284,126 |
| Sep 13, 2024 | 567.15 | 570.97 | 565.44 | 569.24 | 567.67 | 0.59% | 313,154 |
| Sep 12, 2024 | 561.58 | 568.20 | 557.15 | 565.90 | 564.34 | 0.77% | 417,845 |
| Sep 11, 2024 | 547.68 | 562.35 | 539.38 | 561.58 | 560.03 | 2.88% | 483,064 |
| Sep 10, 2024 | 542.12 | 546.33 | 537.40 | 545.85 | 544.34 | 1.01% | 573,114 |
| Sep 9, 2024 | 538.45 | 541.24 | 533.89 | 540.37 | 538.88 | 1.35% | 325,445 |
| Sep 6, 2024 | 546.69 | 547.65 | 530.87 | 533.17 | 531.70 | -2.40% | 692,109 |
| Sep 5, 2024 | 544.05 | 552.59 | 543.15 | 546.29 | 544.78 | -0.22% | 352,077 |
| Sep 4, 2024 | 543.20 | 551.94 | 540.90 | 547.51 | 546.00 | -0.22% | 476,900 |
| Sep 3, 2024 | 569.15 | 569.15 | 545.61 | 548.69 | 547.18 | -4.40% | 623,819 |
| Aug 30, 2024 | 573.06 | 575.59 | 567.48 | 573.97 | 572.39 | 1.04% | 282,131 |
| Aug 29, 2024 | 571.20 | 579.00 | 566.83 | 568.07 | 566.50 | -0.27% | 396,532 |
| Aug 28, 2024 | 576.36 | 577.33 | 565.27 | 569.59 | 568.02 | -1.32% | 357,118 |
| Aug 27, 2024 | 570.50 | 578.13 | 568.16 | 577.20 | 575.61 | 0.47% | 302,579 |
| Aug 26, 2024 | 580.35 | 581.60 | 571.44 | 574.52 | 572.94 | -0.95% | 353,800 |
| Aug 23, 2024 | 575.65 | 582.12 | 573.49 | 580.01 | 578.41 | 1.78% | 420,361 |
| Aug 22, 2024 | 585.04 | 586.17 | 569.31 | 569.86 | 568.29 | -2.09% | 621,700 |
| Aug 21, 2024 | 578.89 | 583.94 | 577.58 | 582.04 | 580.43 | 0.57% | 332,363 |
| Aug 20, 2024 | 579.62 | 582.39 | 575.71 | 578.75 | 577.15 | -0.33% | 397,851 |
| Aug 19, 2024 | 572.00 | 580.69 | 568.85 | 580.69 | 579.09 | 1.39% | 501,287 |
| Aug 16, 2024 | 569.26 | 573.96 | 567.28 | 572.71 | 571.13 | 0.23% | 375,898 |
| Aug 15, 2024 | 563.55 | 571.89 | 563.00 | 571.39 | 569.81 | 2.69% | 435,900 |
| Aug 14, 2024 | 557.07 | 559.14 | 549.92 | 556.42 | 554.89 | 0.44% | 421,108 |
| Aug 13, 2024 | 543.85 | 554.12 | 543.85 | 553.98 | 552.45 | 2.89% | 620,900 |
| Aug 12, 2024 | 537.06 | 542.77 | 534.50 | 538.42 | 536.94 | 0.52% | 377,969 |
| Aug 9, 2024 | 531.17 | 537.63 | 528.88 | 535.64 | 534.16 | 0.64% | 422,771 |
| Aug 8, 2024 | 524.01 | 533.43 | 516.04 | 532.25 | 530.78 | 3.46% | 410,000 |
| Aug 7, 2024 | 530.54 | 535.22 | 513.59 | 514.43 | 513.01 | -1.16% | 657,500 |
| Aug 6, 2024 | 519.78 | 530.08 | 513.30 | 520.48 | 519.04 | 0.99% | 746,410 |
| Aug 5, 2024 | 495.07 | 525.05 | 494.12 | 515.36 | 513.94 | -3.50% | 1,403,233 |
| Aug 2, 2024 | 534.96 | 539.02 | 527.25 | 534.05 | 532.58 | -2.45% | 805,200 |
| Aug 1, 2024 | 567.42 | 572.42 | 542.97 | 547.48 | 545.97 | -3.61% | 665,738 |