Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
738.70
+1.87 (0.25%)
At close: Sep 26, 2025, 4:00 PM EDT
738.70
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:15 PM EDT
VGT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 737.65 | 739.29 | 731.72 | 738.70 | - | 0.25% | 426,377 |
Sep 25, 2025 | 731.23 | 738.72 | 726.26 | 736.83 | 736.83 | -0.30% | 460,132 |
Sep 24, 2025 | 746.88 | 746.88 | 734.56 | 739.06 | 739.06 | -0.85% | 415,962 |
Sep 23, 2025 | 752.35 | 753.50 | 742.90 | 745.41 | 744.55 | -1.03% | 739,780 |
Sep 22, 2025 | 739.95 | 753.59 | 739.00 | 753.15 | 752.28 | 1.62% | 689,168 |
Sep 19, 2025 | 737.48 | 741.80 | 734.39 | 741.17 | 740.31 | 0.93% | 343,639 |
Sep 18, 2025 | 730.51 | 736.18 | 727.58 | 734.31 | 733.46 | 1.78% | 515,859 |
Sep 17, 2025 | 723.51 | 724.37 | 713.84 | 721.50 | 720.66 | -0.37% | 429,560 |
Sep 16, 2025 | 727.88 | 727.88 | 722.91 | 724.17 | 723.33 | -0.34% | 414,384 |
Sep 15, 2025 | 720.85 | 726.63 | 719.96 | 726.63 | 725.79 | 0.98% | 408,182 |
Sep 12, 2025 | 720.20 | 721.45 | 718.00 | 719.57 | 718.74 | 0.11% | 464,332 |
Sep 11, 2025 | 719.53 | 720.88 | 716.63 | 718.77 | 717.94 | 0.54% | 444,006 |
Sep 10, 2025 | 717.14 | 719.35 | 711.55 | 714.93 | 714.10 | 1.30% | 468,851 |
Sep 9, 2025 | 706.00 | 706.59 | 700.50 | 705.75 | 704.93 | 0.12% | 349,877 |
Sep 8, 2025 | 702.58 | 706.44 | 702.58 | 704.92 | 704.10 | 0.88% | 301,374 |
Sep 5, 2025 | 703.96 | 704.00 | 691.18 | 698.79 | 697.98 | 0.18% | 354,375 |
Sep 4, 2025 | 692.30 | 697.73 | 688.30 | 697.54 | 696.73 | 0.67% | 297,635 |
Sep 3, 2025 | 693.13 | 694.89 | 687.91 | 692.90 | 692.10 | 0.45% | 491,657 |
Sep 2, 2025 | 683.61 | 690.01 | 680.10 | 689.81 | 689.01 | -1.03% | 618,874 |
Aug 29, 2025 | 704.94 | 704.94 | 694.50 | 697.02 | 696.21 | -1.53% | 585,106 |
Aug 28, 2025 | 702.84 | 709.46 | 699.71 | 707.87 | 707.05 | 0.99% | 483,984 |
Aug 27, 2025 | 696.89 | 701.83 | 694.50 | 700.92 | 700.11 | 0.70% | 358,303 |
Aug 26, 2025 | 693.00 | 696.94 | 691.82 | 696.03 | 695.22 | 0.51% | 448,184 |
Aug 25, 2025 | 692.93 | 697.01 | 690.53 | 692.48 | 691.68 | -0.24% | 504,747 |
Aug 22, 2025 | 681.46 | 697.98 | 679.45 | 694.17 | 693.36 | 1.77% | 574,026 |
Aug 21, 2025 | 681.48 | 685.31 | 678.64 | 682.08 | 681.29 | -0.26% | 666,771 |
Aug 20, 2025 | 686.99 | 687.86 | 672.88 | 683.89 | 683.10 | -0.71% | 612,042 |
Aug 19, 2025 | 702.00 | 702.00 | 687.36 | 688.81 | 688.01 | -1.89% | 585,837 |
Aug 18, 2025 | 699.72 | 702.51 | 699.05 | 702.08 | 701.27 | 0.29% | 304,555 |
Aug 15, 2025 | 704.05 | 704.05 | 697.29 | 700.05 | 699.24 | -0.63% | 384,865 |
Aug 14, 2025 | 702.40 | 706.76 | 700.57 | 704.47 | 703.65 | -0.40% | 409,126 |
Aug 13, 2025 | 710.05 | 710.88 | 704.00 | 707.29 | 706.47 | 0.17% | 478,068 |
Aug 12, 2025 | 698.55 | 706.17 | 694.22 | 706.07 | 705.25 | 1.55% | 756,339 |
Aug 11, 2025 | 698.78 | 702.32 | 693.22 | 695.26 | 694.45 | -0.58% | 493,349 |
Aug 8, 2025 | 695.79 | 700.50 | 693.51 | 699.35 | 698.54 | 0.89% | 455,876 |
Aug 7, 2025 | 699.99 | 700.68 | 686.50 | 693.20 | 692.40 | 0.20% | 527,949 |
Aug 6, 2025 | 685.13 | 692.52 | 684.61 | 691.85 | 691.05 | 1.21% | 494,880 |
Aug 5, 2025 | 691.57 | 692.24 | 681.56 | 683.55 | 682.76 | -0.90% | 674,252 |
Aug 4, 2025 | 680.99 | 689.73 | 680.99 | 689.73 | 688.93 | 2.27% | 518,331 |
Aug 1, 2025 | 683.16 | 683.25 | 671.11 | 674.40 | 673.62 | -2.33% | 843,969 |
Jul 31, 2025 | 705.26 | 705.26 | 687.90 | 690.47 | 689.67 | -0.57% | 489,314 |
Jul 30, 2025 | 694.99 | 697.59 | 689.88 | 694.45 | 693.64 | 0.22% | 438,099 |
Jul 29, 2025 | 698.55 | 701.95 | 691.41 | 692.93 | 692.13 | -0.17% | 443,775 |
Jul 28, 2025 | 691.75 | 694.18 | 689.79 | 694.14 | 693.34 | 0.79% | 408,559 |
Jul 25, 2025 | 687.66 | 690.48 | 686.00 | 688.69 | 687.89 | 0.23% | 280,537 |
Jul 24, 2025 | 686.85 | 688.71 | 683.16 | 687.13 | 686.33 | 0.28% | 412,473 |
Jul 23, 2025 | 682.79 | 685.19 | 678.35 | 685.19 | 684.40 | 0.79% | 351,631 |
Jul 22, 2025 | 686.33 | 686.37 | 674.13 | 679.79 | 679.00 | -0.98% | 433,345 |
Jul 21, 2025 | 686.59 | 691.64 | 685.84 | 686.49 | 685.69 | 0.14% | 437,279 |
Jul 18, 2025 | 689.13 | 689.13 | 683.55 | 685.53 | 684.74 | -0.06% | 385,539 |