Skip to main content
Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
624.14
-17.37 (-2.71%)
At close: Feb 21, 2025, 4:00 PM
624.50
+0.36 (0.06%)
After-hours: Feb 21, 2025, 7:59 PM EST

VGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025642.78642.78623.88624.14624.14-2.71%603,923
Feb 20, 2025644.00644.00634.10641.51641.51-0.33%419,299
Feb 19, 2025643.85646.27638.76643.66643.66-0.07%327,558
Feb 18, 2025642.94644.76639.79644.10644.100.66%430,420
Feb 14, 2025636.00640.23635.00639.87639.870.46%340,935
Feb 13, 2025629.11637.16628.40636.95636.951.55%417,525
Feb 12, 2025619.95627.56618.57627.22627.22-0.13%486,042
Feb 11, 2025625.36631.50625.15628.04628.04-0.13%346,851
Feb 10, 2025625.45630.90625.45628.86628.861.26%445,085
Feb 7, 2025629.06632.00618.78621.05621.05-0.95%476,935
Feb 6, 2025625.45628.35622.58627.03627.030.37%333,103
Feb 5, 2025616.79625.01615.50624.69624.691.41%720,368
Feb 4, 2025609.00616.62608.26616.00616.001.34%424,197
Feb 3, 2025601.51611.33598.14607.85607.85-1.42%992,770
Jan 31, 2025626.50630.27614.76616.61616.61-0.53%652,405
Jan 30, 2025618.63622.85613.36619.90619.900.01%540,402
Jan 29, 2025623.32623.32613.39619.84619.84-0.94%577,000
Jan 28, 2025611.24626.63604.79625.71625.713.12%621,936
Jan 27, 2025610.65616.91601.23606.78606.78-5.21%1,579,025
Jan 24, 2025648.76648.76638.37640.13640.13-0.96%420,279
Jan 23, 2025640.68646.34639.27646.34646.340.17%456,867
Jan 22, 2025640.00646.40639.37645.27645.272.00%790,327
Jan 21, 2025629.94634.00624.22632.60632.600.82%526,187
Jan 17, 2025630.08630.34624.49627.47627.471.51%466,370
Jan 16, 2025628.83628.86617.98618.16618.16-0.84%377,305
Jan 15, 2025619.61625.02617.20623.39623.392.22%732,392
Jan 14, 2025613.88615.67605.33609.87609.870.24%418,265
Jan 13, 2025603.06608.83600.65608.42608.42-0.82%766,932
Jan 10, 2025621.17621.17609.16613.44613.44-2.13%848,255
Jan 8, 2025628.79628.79619.90626.80626.80-0.11%488,467
Jan 7, 2025645.74645.83625.10627.47627.47-2.20%640,813
Jan 6, 2025641.00647.79639.32641.58641.581.37%645,935
Jan 3, 2025625.06633.30624.55632.90632.901.86%469,732
Jan 2, 2025627.00629.21615.30621.34621.34-0.07%952,225
Dec 31, 2024629.50629.64619.84621.80621.80-0.92%694,135
Dec 30, 2024626.17632.84622.02627.57627.57-1.25%487,549
Dec 27, 2024641.89641.89629.27635.50635.50-1.56%605,238
Dec 26, 2024642.61647.24639.84645.57645.570.17%459,036
Dec 24, 2024639.79644.45638.92644.45644.451.10%435,486
Dec 23, 2024634.09637.55629.52637.45637.450.92%445,601
Dec 20, 2024617.37636.40615.91631.61631.611.58%661,261
Dec 19, 2024628.19629.74620.98621.79621.790.09%866,767
Dec 18, 2024645.60647.53619.13621.26621.26-3.53%1,065,719
Dec 17, 2024643.49645.79639.56643.98643.18-0.62%429,871
Dec 16, 2024641.69648.66640.22647.97647.161.18%428,472
Dec 13, 2024644.35646.20635.50640.43639.630.47%355,117
Dec 12, 2024636.77639.94634.91637.42636.62-0.43%307,067
Dec 11, 2024636.38642.14633.55640.20639.401.53%455,702
Dec 10, 2024638.62639.95628.40630.55629.76-1.43%557,593
Dec 9, 2024642.68644.10638.17639.73638.93-0.75%665,045
Dec 6, 2024642.99646.49642.35644.54643.740.52%337,777
Dec 5, 2024644.60644.79640.60641.21640.41-0.50%431,647
Dec 4, 2024639.74644.59638.53644.43643.632.03%491,739
Dec 3, 2024626.70631.81625.00631.63630.840.52%305,232
Dec 2, 2024623.54630.67623.12628.37627.590.98%432,270
Nov 29, 2024618.50623.85617.86622.25621.470.89%210,980
Nov 27, 2024620.81620.81610.50616.76615.99-1.03%417,193
Nov 26, 2024623.66626.21621.17623.17622.390.30%356,661
Nov 25, 2024626.46627.57619.00621.29620.51-0.05%698,048
Nov 22, 2024618.91622.04617.02621.58620.800.37%537,226
Nov 21, 2024619.56623.26609.50619.28618.511.05%463,215
Nov 20, 2024612.96612.98604.26612.82612.060.11%379,001
Nov 19, 2024601.62612.44601.00612.17611.411.23%414,235
Nov 18, 2024602.95607.26599.90604.72603.970.29%430,338
Nov 15, 2024611.66611.66600.31602.95602.20-2.43%614,337
Nov 14, 2024621.29622.64616.68617.98617.21-0.41%361,028
Nov 13, 2024622.00625.63619.21620.50619.73-0.40%709,565
Nov 12, 2024621.99624.11618.18623.01622.230.18%405,054
Nov 11, 2024625.89625.89618.19621.92621.14-0.41%431,828
Nov 8, 2024625.33626.45622.11624.47623.69-0.18%431,108
Nov 7, 2024617.85625.73617.50625.57624.792.05%532,987
Nov 6, 2024606.96614.16605.37613.01612.253.13%641,821
Nov 5, 2024587.35594.66587.35594.39593.651.45%314,398
Nov 4, 2024586.90590.39583.34585.90585.17-0.10%363,893
Nov 1, 2024583.36591.00583.00586.47585.740.72%416,312
Oct 31, 2024595.76595.76582.00582.30581.57-3.32%742,840
Oct 30, 2024606.25608.04601.66602.32601.57-1.31%388,160
Oct 29, 2024604.00612.05601.52610.32609.561.18%420,221
Oct 28, 2024606.36606.36602.87603.19602.440.20%330,106
Oct 25, 2024601.91608.58600.96601.96601.210.47%410,812
Oct 24, 2024599.59600.49595.32599.12598.370.34%273,737
Oct 23, 2024604.00604.88591.64597.09596.35-1.55%447,928
Oct 22, 2024604.05608.38602.09606.51605.75-0.07%384,593
Oct 21, 2024601.83607.00600.84606.93606.170.56%347,870
Oct 18, 2024605.61605.61602.58603.56602.810.34%304,832
Oct 17, 2024607.22607.95601.24601.49600.740.39%379,073
Oct 16, 2024599.08600.06592.44599.13598.380.37%279,893
Oct 15, 2024608.85610.06594.73596.92596.18-1.80%455,365
Oct 14, 2024604.36609.43604.16607.88607.121.24%393,100
Oct 11, 2024597.09601.66596.75600.44599.690.31%320,889
Oct 10, 2024593.98599.60592.22598.59597.840.09%507,738
Oct 9, 2024591.62598.59590.57598.05597.301.12%468,733
Oct 8, 2024584.67592.31583.80591.43590.691.82%332,956
Oct 7, 2024582.24586.24579.86580.84580.12-0.72%358,814
Oct 4, 2024585.93585.93578.26585.04584.311.28%355,061
Oct 3, 2024573.83582.01573.56577.64576.920.39%329,114
Oct 2, 2024571.47578.15568.03575.38574.660.63%288,126
Oct 1, 2024585.00585.00568.25571.78571.07-2.51%608,668
Sep 30, 2024582.28586.85579.50586.52585.790.27%538,751
Sep 27, 2024590.67590.67581.87584.96584.23-0.90%329,747