Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
740.15
+1.05 (0.14%)
At close: Apr 9, 2026, 4:00 PM EDT
738.99
-1.16 (-0.16%)
Pre-market: Apr 10, 2026, 5:29 AM EDT
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 739.00 | 740.55 | 732.00 | 740.15 | 740.15 | 0.14% | 399,436 |
| Apr 8, 2026 | 747.13 | 749.54 | 734.65 | 739.10 | 739.10 | 2.87% | 631,900 |
| Apr 7, 2026 | 712.48 | 718.68 | 701.61 | 718.45 | 718.45 | 0.31% | 532,632 |
| Apr 6, 2026 | 714.21 | 718.65 | 711.50 | 716.22 | 716.22 | 0.50% | 367,926 |
| Apr 2, 2026 | 691.20 | 713.00 | 688.79 | 712.65 | 712.65 | 0.85% | 445,694 |
| Apr 1, 2026 | 704.68 | 712.41 | 702.60 | 706.65 | 706.65 | 1.28% | 530,779 |
| Mar 31, 2026 | 677.06 | 699.15 | 676.54 | 697.72 | 697.72 | 4.34% | 702,194 |
| Mar 30, 2026 | 687.50 | 689.00 | 664.72 | 668.70 | 668.70 | -1.81% | 889,574 |
| Mar 27, 2026 | 691.36 | 692.49 | 679.17 | 681.00 | 681.00 | -2.16% | 1,241,701 |
| Mar 26, 2026 | 708.22 | 711.45 | 695.71 | 696.04 | 696.04 | -2.85% | 743,508 |
| Mar 25, 2026 | 719.00 | 722.60 | 714.22 | 716.46 | 716.46 | 0.64% | 316,605 |
| Mar 24, 2026 | 710.22 | 716.14 | 705.80 | 711.90 | 711.90 | -0.63% | 364,036 |
| Mar 23, 2026 | 718.25 | 726.37 | 712.42 | 716.42 | 715.68 | 1.60% | 518,087 |
| Mar 20, 2026 | 719.58 | 719.58 | 700.32 | 705.13 | 704.40 | -2.30% | 673,731 |
| Mar 19, 2026 | 710.72 | 725.65 | 707.91 | 721.72 | 720.97 | 0.26% | 425,291 |
| Mar 18, 2026 | 726.21 | 730.38 | 719.80 | 719.85 | 719.10 | -1.04% | 315,190 |
| Mar 17, 2026 | 727.36 | 732.01 | 724.44 | 727.40 | 726.64 | 0.34% | 317,851 |
| Mar 16, 2026 | 724.10 | 732.14 | 723.44 | 724.95 | 724.20 | 1.47% | 415,419 |
| Mar 13, 2026 | 724.68 | 730.59 | 713.10 | 714.44 | 713.70 | -0.86% | 411,517 |
| Mar 12, 2026 | 729.63 | 731.00 | 719.91 | 720.66 | 719.91 | -1.96% | 473,544 |
| Mar 11, 2026 | 736.37 | 740.50 | 730.00 | 735.04 | 734.28 | 0.42% | 296,343 |
| Mar 10, 2026 | 731.67 | 740.23 | 727.59 | 731.99 | 731.23 | 0.02% | 567,441 |
| Mar 9, 2026 | 710.86 | 734.00 | 709.23 | 731.87 | 731.11 | 1.79% | 541,419 |
| Mar 6, 2026 | 722.20 | 731.65 | 716.05 | 719.03 | 718.28 | -1.94% | 412,074 |
| Mar 5, 2026 | 729.29 | 739.22 | 722.62 | 733.27 | 732.51 | 0.02% | 451,400 |
| Mar 4, 2026 | 728.04 | 737.07 | 725.55 | 733.13 | 732.37 | 1.31% | 348,794 |
| Mar 3, 2026 | 716.53 | 728.00 | 710.14 | 723.68 | 722.93 | -1.39% | 1,363,051 |
| Mar 2, 2026 | 716.75 | 735.98 | 716.00 | 733.89 | 733.13 | 0.99% | 484,740 |
| Feb 27, 2026 | 726.68 | 732.53 | 723.38 | 726.70 | 725.95 | -1.82% | 529,666 |
| Feb 26, 2026 | 751.99 | 751.99 | 732.45 | 740.19 | 739.42 | -1.47% | 395,090 |
| Feb 25, 2026 | 742.70 | 753.32 | 742.00 | 751.26 | 750.48 | 1.89% | 492,423 |
| Feb 24, 2026 | 729.41 | 740.42 | 726.10 | 737.30 | 736.53 | 1.44% | 349,618 |
| Feb 23, 2026 | 735.16 | 737.08 | 723.84 | 726.85 | 726.10 | -1.46% | 446,206 |
| Feb 20, 2026 | 729.72 | 743.55 | 728.55 | 737.60 | 736.83 | 0.40% | 380,937 |
| Feb 19, 2026 | 733.76 | 736.70 | 729.90 | 734.65 | 733.89 | -0.43% | 331,315 |
| Feb 18, 2026 | 733.90 | 744.00 | 730.33 | 737.84 | 737.07 | 0.92% | 364,660 |
| Feb 17, 2026 | 726.23 | 736.38 | 717.86 | 731.08 | 730.32 | 0.04% | 421,399 |
| Feb 13, 2026 | 733.46 | 738.27 | 722.70 | 730.80 | 730.04 | 0.16% | 439,988 |
| Feb 12, 2026 | 752.50 | 753.90 | 728.42 | 729.64 | 728.88 | -2.56% | 647,964 |
| Feb 11, 2026 | 758.52 | 759.16 | 741.24 | 748.78 | 748.00 | 0.07% | 362,910 |
| Feb 10, 2026 | 754.85 | 755.95 | 747.77 | 748.25 | 747.47 | -0.43% | 385,612 |
| Feb 9, 2026 | 737.32 | 754.55 | 734.35 | 751.47 | 750.69 | 1.61% | 519,878 |
| Feb 6, 2026 | 721.33 | 741.89 | 719.38 | 739.54 | 738.77 | 4.38% | 634,457 |
| Feb 5, 2026 | 716.59 | 723.36 | 705.71 | 708.53 | 707.79 | -1.83% | 767,855 |
| Feb 4, 2026 | 733.22 | 735.21 | 710.97 | 721.75 | 721.00 | -1.99% | 1,054,299 |
| Feb 3, 2026 | 755.44 | 755.81 | 726.18 | 736.44 | 735.68 | -2.21% | 958,410 |
| Feb 2, 2026 | 744.58 | 758.31 | 744.39 | 753.05 | 752.27 | 0.69% | 553,399 |
| Jan 30, 2026 | 756.66 | 760.48 | 743.30 | 747.92 | 747.14 | -1.69% | 545,363 |
| Jan 29, 2026 | 766.89 | 767.07 | 742.50 | 760.80 | 760.01 | -1.86% | 799,233 |
| Jan 28, 2026 | 776.09 | 778.35 | 771.50 | 775.18 | 774.38 | 0.69% | 473,651 |