Skip to main content
logo
Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
767.17
+0.85 (0.11%)
At close: Dec 26, 2025, 4:00 PM EST
767.00
-0.17 (-0.02%)
After-hours: Dec 26, 2025, 8:00 PM EST

VGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025767.75769.30765.49767.17767.170.11%327,656
Dec 24, 2025763.84767.20763.38766.32766.320.17%174,440
Dec 23, 2025758.08765.08756.50765.03765.030.56%337,562
Dec 22, 2025764.71764.72758.54760.78760.780.69%436,908
Dec 19, 2025746.25756.09745.96755.54755.542.01%591,899
Dec 18, 2025744.15745.92737.00740.62740.621.40%424,750
Dec 17, 2025747.31747.43730.18730.42730.42-2.18%541,510
Dec 16, 2025743.00748.63740.55746.68745.920.16%385,556
Dec 15, 2025758.91760.20744.22745.51744.75-1.12%481,265
Dec 12, 2025771.49772.05752.06753.93753.17-2.89%719,013
Dec 11, 2025771.65776.79761.64776.34775.55-0.36%545,763
Dec 10, 2025774.76781.64770.00779.16778.370.36%420,376
Dec 9, 2025773.00778.11771.24776.36775.570.22%287,050
Dec 8, 2025772.16777.75770.58774.68773.890.87%387,287
Dec 5, 2025767.41772.17764.50767.97767.190.43%358,300
Dec 4, 2025762.26766.00758.83764.65763.870.46%386,404
Dec 3, 2025756.29761.87752.31761.12760.350.19%377,861
Dec 2, 2025757.16764.89755.09759.71758.941.04%662,361
Dec 1, 2025744.91754.52742.35751.89751.13-0.04%415,602
Nov 28, 2025748.79752.29746.61752.20751.440.71%217,211
Nov 26, 2025746.27750.50741.44746.93746.171.04%364,355
Nov 25, 2025730.00740.87719.80739.21738.460.31%588,621
Nov 24, 2025724.09738.49723.29736.95736.202.51%642,045
Nov 21, 2025716.50728.49702.96718.89718.160.45%1,091,220
Nov 20, 2025755.52758.00713.81715.70714.97-2.97%1,156,335
Nov 19, 2025733.56746.27731.00737.57736.820.68%522,461
Nov 18, 2025737.41740.54725.54732.59731.85-1.49%726,219
Nov 17, 2025748.71756.65737.65743.70742.95-1.66%586,603
Nov 14, 2025738.27763.00735.55756.26755.490.52%767,437
Nov 13, 2025770.00770.00748.51752.36751.60-2.82%702,440
Nov 12, 2025779.25779.25769.84774.17773.390.11%360,829
Nov 11, 2025775.10776.20768.09773.30772.52-0.91%493,267
Nov 10, 2025775.67781.90770.56780.37779.582.50%598,789
Nov 7, 2025755.11761.37742.60761.37760.60-0.14%722,664
Nov 6, 2025778.07778.69758.61762.40761.63-1.96%747,124
Nov 5, 2025774.26784.38772.67777.66776.870.41%580,256
Nov 4, 2025781.61786.72773.32774.45773.66-2.70%661,022
Nov 3, 2025801.41802.25792.00795.95795.140.35%523,602
Oct 31, 2025800.50800.52788.57793.21792.410.29%491,588
Oct 30, 2025796.07799.62790.59790.95790.15-1.32%492,916
Oct 29, 2025803.36806.99795.97801.52800.710.68%635,225
Oct 28, 2025792.66799.13789.56796.14795.331.03%596,486
Oct 27, 2025785.16788.35783.62788.01787.211.79%596,465
Oct 24, 2025771.31776.40770.48774.14773.361.56%657,588
Oct 23, 2025752.38763.68752.07762.26761.491.31%368,829
Oct 22, 2025760.46762.26742.81752.41751.65-1.18%517,494
Oct 21, 2025761.50764.48757.69761.41760.64-0.10%340,195
Oct 20, 2025756.88764.72756.35762.18761.411.33%450,583
Oct 17, 2025745.26753.83741.37752.16751.400.24%405,600
Oct 16, 2025757.02759.40745.26750.35749.59-0.32%472,588