Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
695.50
+2.60 (0.38%)
Sep 4, 2025, 3:09 PM - Market open
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 692.30 | 695.65 | 688.30 | 695.98 | - | 0.44% | 213,603 |
| Sep 3, 2025 | 693.13 | 694.89 | 687.91 | 692.90 | 692.90 | 0.45% | 491,657 |
| Sep 2, 2025 | 683.61 | 690.01 | 680.10 | 689.81 | 689.81 | -1.03% | 618,874 |
| Aug 29, 2025 | 704.94 | 704.94 | 694.50 | 697.02 | 697.02 | -1.53% | 585,106 |
| Aug 28, 2025 | 702.84 | 709.46 | 699.71 | 707.87 | 707.87 | 0.99% | 483,984 |
| Aug 27, 2025 | 696.89 | 701.83 | 694.50 | 700.92 | 700.92 | 0.70% | 358,303 |
| Aug 26, 2025 | 693.00 | 696.94 | 691.82 | 696.03 | 696.03 | 0.51% | 448,184 |
| Aug 25, 2025 | 692.93 | 697.01 | 690.53 | 692.48 | 692.48 | -0.24% | 504,747 |
| Aug 22, 2025 | 681.46 | 697.98 | 679.45 | 694.17 | 694.17 | 1.77% | 574,026 |
| Aug 21, 2025 | 681.48 | 685.31 | 678.64 | 682.08 | 682.08 | -0.26% | 666,771 |
| Aug 20, 2025 | 686.99 | 687.86 | 672.88 | 683.89 | 683.89 | -0.71% | 612,042 |
| Aug 19, 2025 | 702.00 | 702.00 | 687.36 | 688.81 | 688.81 | -1.89% | 585,837 |
| Aug 18, 2025 | 699.72 | 702.51 | 699.05 | 702.08 | 702.08 | 0.29% | 304,555 |
| Aug 15, 2025 | 704.05 | 704.05 | 697.29 | 700.05 | 700.05 | -0.63% | 384,865 |
| Aug 14, 2025 | 702.40 | 706.76 | 700.57 | 704.47 | 704.47 | -0.40% | 409,126 |
| Aug 13, 2025 | 710.05 | 710.88 | 704.00 | 707.29 | 707.29 | 0.17% | 478,068 |
| Aug 12, 2025 | 698.55 | 706.17 | 694.22 | 706.07 | 706.07 | 1.55% | 756,339 |
| Aug 11, 2025 | 698.78 | 702.32 | 693.22 | 695.26 | 695.26 | -0.58% | 493,349 |
| Aug 8, 2025 | 695.79 | 700.50 | 693.51 | 699.35 | 699.35 | 0.89% | 455,876 |
| Aug 7, 2025 | 699.99 | 700.68 | 686.50 | 693.20 | 693.20 | 0.20% | 527,949 |
| Aug 6, 2025 | 685.13 | 692.52 | 684.61 | 691.85 | 691.85 | 1.21% | 494,880 |
| Aug 5, 2025 | 691.57 | 692.24 | 681.56 | 683.55 | 683.55 | -0.90% | 674,252 |
| Aug 4, 2025 | 680.99 | 689.73 | 680.99 | 689.73 | 689.73 | 2.27% | 518,331 |
| Aug 1, 2025 | 683.16 | 683.25 | 671.11 | 674.40 | 674.40 | -2.33% | 843,969 |
| Jul 31, 2025 | 705.26 | 705.26 | 687.90 | 690.47 | 690.47 | -0.57% | 489,314 |
| Jul 30, 2025 | 694.99 | 697.59 | 689.88 | 694.45 | 694.45 | 0.22% | 438,099 |
| Jul 29, 2025 | 698.55 | 701.95 | 691.41 | 692.93 | 692.93 | -0.17% | 443,775 |
| Jul 28, 2025 | 691.75 | 694.18 | 689.79 | 694.14 | 694.14 | 0.79% | 408,559 |
| Jul 25, 2025 | 687.66 | 690.48 | 686.00 | 688.69 | 688.69 | 0.23% | 280,537 |
| Jul 24, 2025 | 686.85 | 688.71 | 683.16 | 687.13 | 687.13 | 0.28% | 412,473 |
| 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 |