Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
612.17
+7.45 (1.23%)
Nov 19, 2024, 4:00 PM EST - Market closed
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2024 | 601.62 | 612.44 | 601.00 | 612.17 | 612.17 | 1.23% | 413,289 |
| Nov 18, 2024 | 602.95 | 607.26 | 599.90 | 604.72 | 604.72 | 0.29% | 430,338 |
| Nov 15, 2024 | 611.66 | 611.66 | 600.31 | 602.95 | 602.95 | -2.43% | 614,337 |
| Nov 14, 2024 | 621.29 | 622.64 | 616.68 | 617.98 | 617.98 | -0.41% | 361,028 |
| Nov 13, 2024 | 622.00 | 625.63 | 619.21 | 620.50 | 620.50 | -0.40% | 709,565 |
| Nov 12, 2024 | 621.99 | 624.11 | 618.18 | 623.01 | 623.01 | 0.18% | 405,054 |
| Nov 11, 2024 | 625.89 | 625.89 | 618.19 | 621.92 | 621.92 | -0.41% | 431,828 |
| Nov 8, 2024 | 625.33 | 626.45 | 622.11 | 624.47 | 624.47 | -0.18% | 431,108 |
| Nov 7, 2024 | 617.85 | 625.73 | 617.50 | 625.57 | 625.57 | 2.05% | 532,987 |
| Nov 6, 2024 | 606.96 | 614.16 | 605.37 | 613.01 | 613.01 | 3.13% | 641,821 |
| Nov 5, 2024 | 587.35 | 594.66 | 587.35 | 594.39 | 594.39 | 1.45% | 314,398 |
| Nov 4, 2024 | 586.90 | 590.39 | 583.34 | 585.90 | 585.90 | -0.10% | 363,893 |
| Nov 1, 2024 | 583.36 | 591.00 | 583.00 | 586.47 | 586.47 | 0.72% | 416,312 |
| Oct 31, 2024 | 595.76 | 595.76 | 582.00 | 582.30 | 582.30 | -3.32% | 742,840 |
| Oct 30, 2024 | 606.25 | 608.04 | 601.66 | 602.32 | 602.32 | -1.31% | 388,160 |
| Oct 29, 2024 | 604.00 | 612.05 | 601.52 | 610.32 | 610.32 | 1.18% | 420,221 |
| Oct 28, 2024 | 606.36 | 606.36 | 602.87 | 603.19 | 603.19 | 0.20% | 330,106 |
| Oct 25, 2024 | 601.91 | 608.58 | 600.96 | 601.96 | 601.96 | 0.47% | 410,812 |
| Oct 24, 2024 | 599.59 | 600.49 | 595.32 | 599.12 | 599.12 | 0.34% | 273,737 |
| Oct 23, 2024 | 604.00 | 604.88 | 591.64 | 597.09 | 597.09 | -1.55% | 447,928 |
| Oct 22, 2024 | 604.05 | 608.38 | 602.09 | 606.51 | 606.51 | -0.07% | 384,593 |
| Oct 21, 2024 | 601.83 | 607.00 | 600.84 | 606.93 | 606.93 | 0.56% | 347,870 |
| Oct 18, 2024 | 605.61 | 605.61 | 602.58 | 603.56 | 603.56 | 0.34% | 304,832 |
| Oct 17, 2024 | 607.22 | 607.95 | 601.24 | 601.49 | 601.49 | 0.39% | 379,073 |
| Oct 16, 2024 | 599.08 | 600.06 | 592.44 | 599.13 | 599.13 | 0.37% | 279,893 |
| Oct 15, 2024 | 608.85 | 610.06 | 594.73 | 596.92 | 596.92 | -1.80% | 455,365 |
| Oct 14, 2024 | 604.36 | 609.43 | 604.16 | 607.88 | 607.88 | 1.24% | 393,100 |
| Oct 11, 2024 | 597.09 | 601.66 | 596.75 | 600.44 | 600.44 | 0.31% | 320,889 |
| Oct 10, 2024 | 593.98 | 599.60 | 592.22 | 598.59 | 598.59 | 0.09% | 507,738 |
| Oct 9, 2024 | 591.62 | 598.59 | 590.57 | 598.05 | 598.05 | 1.12% | 468,733 |
| Oct 8, 2024 | 584.67 | 592.31 | 583.80 | 591.43 | 591.43 | 1.82% | 332,956 |
| Oct 7, 2024 | 582.24 | 586.24 | 579.86 | 580.84 | 580.84 | -0.72% | 358,814 |
| Oct 4, 2024 | 585.93 | 585.93 | 578.26 | 585.04 | 585.04 | 1.28% | 355,061 |
| Oct 3, 2024 | 573.83 | 582.01 | 573.56 | 577.64 | 577.64 | 0.39% | 329,114 |
| Oct 2, 2024 | 571.47 | 578.15 | 568.03 | 575.38 | 575.38 | 0.63% | 288,126 |
| Oct 1, 2024 | 585.00 | 585.00 | 568.25 | 571.78 | 571.78 | -2.51% | 608,668 |
| Sep 30, 2024 | 582.28 | 586.85 | 579.50 | 586.52 | 586.52 | 0.27% | 538,751 |
| Sep 27, 2024 | 590.67 | 590.67 | 581.87 | 584.96 | 584.96 | -0.90% | 329,747 |
| Sep 26, 2024 | 593.67 | 594.25 | 584.10 | 590.25 | 589.33 | 1.24% | 494,688 |
| Sep 25, 2024 | 580.71 | 585.97 | 580.71 | 583.02 | 582.11 | 0.07% | 300,510 |
| Sep 24, 2024 | 579.91 | 582.76 | 573.51 | 582.63 | 581.72 | 0.90% | 324,936 |
| Sep 23, 2024 | 578.40 | 578.70 | 575.90 | 577.42 | 576.52 | -0.03% | 381,994 |
| Sep 20, 2024 | 578.34 | 580.74 | 573.65 | 577.62 | 576.72 | -0.35% | 313,948 |
| Sep 19, 2024 | 577.96 | 583.04 | 575.93 | 579.65 | 578.74 | 2.96% | 512,917 |
| Sep 18, 2024 | 567.24 | 572.99 | 562.29 | 563.00 | 562.12 | -0.46% | 446,977 |
| Sep 17, 2024 | 570.08 | 571.00 | 562.45 | 565.61 | 564.73 | -0.05% | 250,753 |
| Sep 16, 2024 | 564.12 | 567.38 | 560.93 | 565.90 | 565.01 | -0.59% | 284,126 |
| Sep 13, 2024 | 567.15 | 570.97 | 565.44 | 569.24 | 568.35 | 0.59% | 313,154 |
| Sep 12, 2024 | 561.58 | 568.20 | 557.15 | 565.90 | 565.01 | 0.77% | 417,845 |
| Sep 11, 2024 | 547.68 | 562.35 | 539.38 | 561.58 | 560.70 | 2.88% | 483,064 |
| Sep 10, 2024 | 542.12 | 546.33 | 537.40 | 545.85 | 545.00 | 1.01% | 573,114 |
| Sep 9, 2024 | 538.45 | 541.24 | 533.89 | 540.37 | 539.52 | 1.35% | 325,445 |
| Sep 6, 2024 | 546.69 | 547.65 | 530.87 | 533.17 | 532.34 | -2.40% | 692,109 |
| Sep 5, 2024 | 544.05 | 552.59 | 543.15 | 546.29 | 545.44 | -0.22% | 352,077 |
| Sep 4, 2024 | 543.20 | 551.94 | 540.90 | 547.51 | 546.65 | -0.22% | 476,418 |
| Sep 3, 2024 | 569.15 | 569.15 | 545.61 | 548.69 | 547.83 | -4.40% | 623,818 |
| Aug 30, 2024 | 573.06 | 575.59 | 567.48 | 573.97 | 573.07 | 1.04% | 282,131 |
| Aug 29, 2024 | 571.20 | 579.00 | 566.83 | 568.07 | 567.18 | -0.27% | 396,532 |
| Aug 28, 2024 | 576.36 | 577.33 | 565.27 | 569.59 | 568.70 | -1.32% | 357,118 |
| Aug 27, 2024 | 570.50 | 578.13 | 568.16 | 577.20 | 576.30 | 0.47% | 302,579 |
| Aug 26, 2024 | 580.35 | 581.60 | 571.44 | 574.52 | 573.62 | -0.95% | 353,778 |
| Aug 23, 2024 | 575.65 | 582.12 | 573.49 | 580.01 | 579.10 | 1.78% | 420,361 |
| Aug 22, 2024 | 585.04 | 586.17 | 569.31 | 569.86 | 568.97 | -2.09% | 621,674 |
| Aug 21, 2024 | 578.89 | 583.94 | 577.58 | 582.04 | 581.13 | 0.57% | 332,363 |
| Aug 20, 2024 | 579.62 | 582.39 | 575.71 | 578.75 | 577.84 | -0.33% | 397,851 |
| Aug 19, 2024 | 572.00 | 580.69 | 568.85 | 580.69 | 579.78 | 1.39% | 501,287 |
| Aug 16, 2024 | 569.26 | 573.96 | 567.28 | 572.71 | 571.81 | 0.23% | 375,898 |
| Aug 15, 2024 | 563.55 | 571.89 | 563.00 | 571.39 | 570.50 | 2.69% | 435,851 |
| Aug 14, 2024 | 557.07 | 559.14 | 549.92 | 556.42 | 555.55 | 0.44% | 421,108 |
| Aug 13, 2024 | 543.85 | 554.12 | 543.85 | 553.98 | 553.11 | 2.89% | 620,871 |
| Aug 12, 2024 | 537.06 | 542.77 | 534.50 | 538.42 | 537.58 | 0.52% | 377,969 |
| Aug 9, 2024 | 531.17 | 537.63 | 528.88 | 535.64 | 534.80 | 0.64% | 422,771 |
| Aug 8, 2024 | 524.01 | 533.43 | 516.04 | 532.25 | 531.42 | 3.46% | 409,965 |
| Aug 7, 2024 | 530.54 | 535.22 | 513.59 | 514.43 | 513.63 | -1.16% | 657,494 |
| Aug 6, 2024 | 519.78 | 530.08 | 513.30 | 520.48 | 519.67 | 0.99% | 746,410 |
| Aug 5, 2024 | 495.07 | 525.05 | 494.12 | 515.36 | 514.55 | -3.50% | 1,403,233 |
| Aug 2, 2024 | 534.96 | 539.02 | 527.25 | 534.05 | 533.21 | -2.45% | 805,190 |
| Aug 1, 2024 | 567.42 | 572.42 | 542.97 | 547.48 | 546.62 | -3.61% | 665,738 |
| Jul 31, 2024 | 563.62 | 570.85 | 560.01 | 568.01 | 567.12 | 3.50% | 424,887 |
| Jul 30, 2024 | 561.69 | 562.78 | 544.21 | 548.81 | 547.95 | -1.91% | 453,875 |
| Jul 29, 2024 | 565.96 | 568.01 | 557.92 | 559.49 | 558.61 | -0.37% | 419,089 |
| Jul 26, 2024 | 563.03 | 565.92 | 558.34 | 561.56 | 560.68 | 1.18% | 473,054 |
| Jul 25, 2024 | 559.51 | 568.23 | 547.26 | 554.99 | 554.12 | -0.94% | 664,457 |
| Jul 24, 2024 | 576.49 | 578.00 | 558.54 | 560.26 | 559.38 | -3.93% | 723,762 |
| Jul 23, 2024 | 582.48 | 587.87 | 581.29 | 583.15 | 582.24 | -0.18% | 406,425 |
| Jul 22, 2024 | 579.73 | 584.52 | 576.53 | 584.23 | 583.32 | 1.99% | 441,577 |
| Jul 19, 2024 | 578.11 | 580.76 | 571.58 | 572.82 | 571.92 | -1.19% | 408,646 |
| Jul 18, 2024 | 587.33 | 587.89 | 573.90 | 579.70 | 578.79 | -0.52% | 1,189,386 |
| Jul 17, 2024 | 591.00 | 592.06 | 581.96 | 582.73 | 581.82 | -3.60% | 763,219 |
| Jul 16, 2024 | 605.76 | 606.38 | 599.28 | 604.51 | 603.56 | 0.12% | 421,771 |
| Jul 15, 2024 | 605.50 | 609.15 | 600.79 | 603.78 | 602.84 | 0.51% | 599,052 |
| Jul 12, 2024 | 596.55 | 606.02 | 595.00 | 600.70 | 599.76 | 0.93% | 690,477 |
| Jul 11, 2024 | 608.54 | 608.54 | 592.55 | 595.16 | 594.23 | -1.93% | 724,405 |
| Jul 10, 2024 | 602.18 | 607.13 | 599.93 | 606.85 | 605.90 | 1.37% | 396,435 |
| Jul 9, 2024 | 602.29 | 603.05 | 595.73 | 598.63 | 597.69 | -0.21% | 388,967 |
| Jul 8, 2024 | 597.98 | 600.52 | 596.50 | 599.91 | 598.97 | 0.67% | 489,582 |
| Jul 5, 2024 | 593.45 | 597.44 | 591.97 | 595.91 | 594.98 | 0.51% | 512,872 |
| Jul 3, 2024 | 585.60 | 593.01 | 585.45 | 592.89 | 591.96 | 1.16% | 378,047 |
| Jul 2, 2024 | 578.93 | 586.12 | 578.51 | 586.12 | 585.20 | 0.66% | 366,879 |
| Jul 1, 2024 | 578.03 | 583.09 | 570.92 | 582.25 | 581.34 | 0.98% | 590,815 |