Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
686.77
+1.58 (0.23%)
Jul 24, 2025, 11:55 AM - Market open
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 686.85 | 687.28 | 683.16 | 686.77 | - | 0.23% | 105,616 |
| Jul 23, 2025 | 682.79 | 685.19 | 678.35 | 685.19 | 685.19 | 0.79% | 351,631 |
| Jul 22, 2025 | 686.33 | 686.37 | 674.13 | 679.79 | 679.79 | -0.98% | 433,345 |
| Jul 21, 2025 | 686.59 | 691.64 | 685.84 | 686.49 | 686.49 | 0.14% | 437,279 |
| Jul 18, 2025 | 689.13 | 689.13 | 683.55 | 685.53 | 685.53 | -0.06% | 385,539 |
| Jul 17, 2025 | 680.26 | 687.59 | 679.37 | 685.92 | 685.92 | 1.01% | 399,617 |
| Jul 16, 2025 | 677.05 | 679.49 | 668.78 | 679.05 | 679.05 | 0.44% | 408,955 |
| Jul 15, 2025 | 678.68 | 680.16 | 676.01 | 676.05 | 676.05 | 0.85% | 467,588 |
| Jul 14, 2025 | 669.12 | 672.17 | 664.00 | 670.36 | 670.36 | - | 386,285 |
| Jul 11, 2025 | 671.05 | 675.14 | 670.00 | 670.33 | 670.33 | -0.63% | 360,232 |
| Jul 10, 2025 | 678.55 | 678.99 | 670.61 | 674.58 | 674.58 | -0.34% | 404,316 |
| Jul 9, 2025 | 674.09 | 678.48 | 670.97 | 676.85 | 676.85 | 0.84% | 422,381 |
| Jul 8, 2025 | 670.52 | 672.59 | 668.74 | 671.23 | 671.23 | 0.47% | 324,554 |
| Jul 7, 2025 | 671.03 | 672.70 | 664.85 | 668.08 | 668.08 | -0.88% | 575,753 |
| Jul 3, 2025 | 667.95 | 675.80 | 667.19 | 674.02 | 674.02 | 1.39% | 352,213 |
| Jul 2, 2025 | 655.47 | 665.00 | 655.03 | 664.77 | 664.77 | 1.27% | 446,057 |
| Jul 1, 2025 | 660.86 | 662.50 | 651.75 | 656.44 | 656.44 | -1.03% | 495,304 |
| Jun 30, 2025 | 661.95 | 664.76 | 658.72 | 663.28 | 663.28 | 1.03% | 585,883 |
| Jun 27, 2025 | 658.80 | 661.00 | 652.75 | 656.54 | 656.54 | -0.06% | 536,429 |
| Jun 26, 2025 | 654.63 | 657.45 | 651.33 | 656.93 | 656.93 | 0.75% | 464,234 |
| Jun 25, 2025 | 649.81 | 653.22 | 649.50 | 652.02 | 651.32 | 0.84% | 946,988 |
| Jun 24, 2025 | 641.20 | 647.40 | 641.16 | 646.58 | 645.89 | 1.80% | 493,370 |
| Jun 23, 2025 | 627.64 | 635.62 | 623.93 | 635.15 | 634.47 | 1.06% | 639,227 |
| Jun 20, 2025 | 634.33 | 635.53 | 625.37 | 628.48 | 627.81 | -0.43% | 385,139 |
| Jun 18, 2025 | 631.04 | 634.58 | 627.67 | 631.19 | 630.52 | 0.32% | 467,951 |
| Jun 17, 2025 | 630.69 | 634.66 | 628.21 | 629.19 | 628.52 | -0.74% | 383,156 |
| Jun 16, 2025 | 627.94 | 635.58 | 627.94 | 633.85 | 633.17 | 1.69% | 512,425 |
| Jun 13, 2025 | 626.23 | 630.46 | 621.34 | 623.29 | 622.62 | -1.66% | 618,106 |
| Jun 12, 2025 | 628.39 | 635.27 | 628.39 | 633.79 | 633.11 | 0.72% | 347,708 |
| Jun 11, 2025 | 633.01 | 635.44 | 626.68 | 629.27 | 628.60 | -0.40% | 412,057 |
| Jun 10, 2025 | 629.53 | 632.37 | 626.47 | 631.77 | 631.10 | 0.42% | 532,016 |
| Jun 9, 2025 | 629.57 | 633.39 | 628.46 | 629.14 | 628.47 | 0.43% | 582,933 |
| Jun 6, 2025 | 626.60 | 629.75 | 625.43 | 626.42 | 625.75 | 0.95% | 423,016 |
| Jun 5, 2025 | 625.26 | 630.49 | 618.30 | 620.52 | 619.86 | -0.45% | 564,797 |
| Jun 4, 2025 | 622.73 | 625.25 | 620.51 | 623.31 | 622.64 | 0.27% | 478,511 |
| Jun 3, 2025 | 612.55 | 621.97 | 612.25 | 621.63 | 620.97 | 1.59% | 469,264 |
| Jun 2, 2025 | 605.00 | 612.06 | 604.07 | 611.88 | 611.23 | 0.91% | 442,408 |
| May 30, 2025 | 607.69 | 608.41 | 597.22 | 606.37 | 605.72 | -0.45% | 439,049 |
| May 29, 2025 | 618.13 | 618.13 | 606.31 | 609.13 | 608.48 | 0.36% | 478,633 |
| May 28, 2025 | 610.45 | 612.46 | 606.30 | 606.95 | 606.30 | -0.45% | 402,337 |
| May 27, 2025 | 604.95 | 610.58 | 602.83 | 609.71 | 609.06 | 2.46% | 556,172 |
| May 23, 2025 | 590.71 | 598.83 | 590.08 | 595.09 | 594.45 | -1.18% | 538,102 |
| May 22, 2025 | 601.27 | 607.21 | 600.48 | 602.19 | 601.55 | 0.17% | 360,561 |
| May 21, 2025 | 607.22 | 615.51 | 598.42 | 601.18 | 600.54 | -1.92% | 567,591 |
| May 20, 2025 | 611.10 | 613.15 | 608.39 | 612.92 | 612.27 | -0.35% | 345,775 |
| May 19, 2025 | 607.18 | 616.37 | 607.00 | 615.08 | 614.42 | -0.26% | 576,998 |
| May 16, 2025 | 616.97 | 616.97 | 611.22 | 616.71 | 616.05 | 0.19% | 395,787 |
| May 15, 2025 | 612.52 | 618.69 | 610.21 | 615.55 | 614.89 | -0.05% | 1,031,196 |
| May 14, 2025 | 614.17 | 617.96 | 612.02 | 615.83 | 615.17 | 0.71% | 727,200 |
| May 13, 2025 | 600.65 | 613.24 | 600.00 | 611.49 | 610.84 | 2.22% | 899,253 |