Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
545.27
-11.97 (-2.15%)
Mar 28, 2025, 11:05 AM EDT - Market open
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 554.56 | 556.41 | 546.06 | 546.34 | - | -1.96% | 140,775 |
| Mar 27, 2025 | 559.87 | 562.00 | 554.30 | 557.24 | 557.24 | -1.06% | 464,158 |
| Mar 26, 2025 | 575.18 | 575.94 | 560.82 | 563.20 | 563.20 | -2.41% | 513,849 |
| Mar 25, 2025 | 575.45 | 578.00 | 574.40 | 577.08 | 577.08 | 0.29% | 328,328 |
| Mar 24, 2025 | 573.69 | 577.24 | 572.68 | 575.39 | 574.66 | 1.91% | 506,203 |
| Mar 21, 2025 | 555.78 | 565.09 | 553.64 | 564.61 | 563.90 | 0.34% | 378,530 |
| Mar 20, 2025 | 560.72 | 569.00 | 559.40 | 562.71 | 562.00 | -0.56% | 553,529 |
| Mar 19, 2025 | 561.00 | 572.43 | 559.00 | 565.88 | 565.17 | 1.36% | 590,818 |
| Mar 18, 2025 | 562.34 | 563.48 | 555.84 | 558.31 | 557.61 | -1.42% | 535,543 |
| Mar 17, 2025 | 562.77 | 570.80 | 560.95 | 566.35 | 565.64 | 0.59% | 498,128 |
| Mar 14, 2025 | 553.62 | 563.85 | 553.62 | 563.01 | 562.30 | 3.03% | 629,682 |
| Mar 13, 2025 | 555.67 | 556.35 | 544.00 | 546.44 | 545.75 | -1.80% | 873,235 |
| Mar 12, 2025 | 558.48 | 562.26 | 550.00 | 556.46 | 555.76 | 1.48% | 824,951 |
| Mar 11, 2025 | 547.97 | 557.91 | 542.42 | 548.37 | 547.68 | -0.31% | 979,574 |
| Mar 10, 2025 | 563.91 | 564.08 | 543.93 | 550.07 | 549.38 | -4.48% | 1,377,343 |
| Mar 7, 2025 | 568.81 | 577.02 | 560.12 | 575.87 | 575.14 | 1.23% | 846,296 |
| Mar 6, 2025 | 574.29 | 583.00 | 566.28 | 568.86 | 568.14 | -3.08% | 786,121 |
| Mar 5, 2025 | 579.60 | 588.17 | 572.22 | 586.92 | 586.18 | 1.51% | 648,186 |
| Mar 4, 2025 | 572.08 | 588.66 | 565.76 | 578.20 | 577.47 | -0.03% | 1,165,195 |
| Mar 3, 2025 | 600.93 | 601.99 | 574.01 | 578.36 | 577.63 | -3.36% | 992,394 |
| Feb 28, 2025 | 586.22 | 598.48 | 581.29 | 598.48 | 597.73 | 1.61% | 876,146 |
| Feb 27, 2025 | 616.04 | 616.04 | 588.75 | 588.97 | 588.23 | -3.52% | 880,659 |
| Feb 26, 2025 | 610.53 | 616.98 | 606.34 | 610.47 | 609.70 | 0.75% | 500,723 |
| Feb 25, 2025 | 613.83 | 613.90 | 601.10 | 605.95 | 605.19 | -1.48% | 803,966 |
| Feb 24, 2025 | 626.19 | 628.28 | 613.32 | 615.04 | 614.26 | -1.46% | 581,619 |
| Feb 21, 2025 | 642.78 | 642.78 | 623.88 | 624.14 | 623.35 | -2.71% | 606,368 |
| Feb 20, 2025 | 644.00 | 644.00 | 634.10 | 641.51 | 640.70 | -0.33% | 419,299 |
| Feb 19, 2025 | 643.85 | 646.27 | 638.76 | 643.66 | 642.85 | -0.07% | 327,558 |
| Feb 18, 2025 | 642.94 | 644.76 | 639.79 | 644.10 | 643.29 | 0.66% | 430,420 |
| Feb 14, 2025 | 636.00 | 640.23 | 635.00 | 639.87 | 639.06 | 0.46% | 340,935 |
| Feb 13, 2025 | 629.11 | 637.16 | 628.40 | 636.95 | 636.15 | 1.55% | 417,525 |
| Feb 12, 2025 | 619.95 | 627.56 | 618.57 | 627.22 | 626.43 | -0.13% | 486,042 |
| Feb 11, 2025 | 625.36 | 631.50 | 625.15 | 628.04 | 627.25 | -0.13% | 346,851 |
| Feb 10, 2025 | 625.45 | 630.90 | 625.45 | 628.86 | 628.07 | 1.26% | 445,085 |
| Feb 7, 2025 | 629.06 | 632.00 | 618.78 | 621.05 | 620.27 | -0.95% | 476,935 |
| Feb 6, 2025 | 625.45 | 628.35 | 622.58 | 627.03 | 626.24 | 0.37% | 333,103 |
| Feb 5, 2025 | 616.79 | 625.01 | 615.50 | 624.69 | 623.90 | 1.41% | 720,368 |
| Feb 4, 2025 | 609.00 | 616.62 | 608.26 | 616.00 | 615.22 | 1.34% | 424,197 |
| Feb 3, 2025 | 601.51 | 611.33 | 598.14 | 607.85 | 607.08 | -1.42% | 992,770 |
| Jan 31, 2025 | 626.50 | 630.27 | 614.76 | 616.61 | 615.83 | -0.53% | 652,405 |
| Jan 30, 2025 | 618.63 | 622.85 | 613.36 | 619.90 | 619.12 | 0.01% | 540,402 |
| Jan 29, 2025 | 623.32 | 623.32 | 613.39 | 619.84 | 619.06 | -0.94% | 577,000 |
| Jan 28, 2025 | 611.24 | 626.63 | 604.79 | 625.71 | 624.92 | 3.12% | 621,936 |
| Jan 27, 2025 | 610.65 | 616.91 | 601.23 | 606.78 | 606.01 | -5.21% | 1,579,025 |
| Jan 24, 2025 | 648.76 | 648.76 | 638.37 | 640.13 | 639.32 | -0.96% | 420,279 |
| Jan 23, 2025 | 640.68 | 646.34 | 639.27 | 646.34 | 645.52 | 0.17% | 456,867 |
| Jan 22, 2025 | 640.00 | 646.40 | 639.37 | 645.27 | 644.46 | 2.00% | 790,327 |
| Jan 21, 2025 | 629.94 | 634.00 | 624.22 | 632.60 | 631.80 | 0.82% | 526,187 |
| Jan 17, 2025 | 630.08 | 630.34 | 624.49 | 627.47 | 626.68 | 1.51% | 466,370 |
| Jan 16, 2025 | 628.83 | 628.86 | 617.98 | 618.16 | 617.38 | -0.84% | 377,305 |