Vanguard Information Technology ETF (VGT)

VGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	112.33	113.97	111.81	113.83	113.83	2.07%	4,940,628
May 19, 2026	111.24	112.57	110.20	111.52	111.52	-0.54%	4,901,384
May 18, 2026	114.14	114.20	110.65	112.13	112.13	-1.04%	6,276,496
May 15, 2026	113.35	114.89	112.18	113.31	113.31	-1.63%	5,431,254
May 14, 2026	114.00	115.62	113.63	115.19	115.19	1.53%	5,472,258
May 13, 2026	113.41	114.02	111.75	113.45	113.45	1.02%	4,015,547
May 12, 2026	112.88	113.36	110.00	112.30	112.30	-1.25%	5,170,261
May 11, 2026	112.41	114.03	112.32	113.72	113.72	1.14%	4,785,957
May 8, 2026	110.58	112.48	110.34	112.44	112.44	2.68%	3,909,102
May 7, 2026	110.00	110.97	108.99	109.50	109.50	-0.05%	4,328,028
May 6, 2026	108.01	109.62	107.45	109.56	109.56	2.57%	4,593,235
May 5, 2026	105.89	107.07	105.63	106.81	106.81	1.77%	4,884,990
May 4, 2026	105.26	105.59	104.11	104.95	104.95	0.10%	3,665,369
May 1, 2026	104.10	105.12	103.98	104.85	104.85	1.62%	3,764,774
Apr 30, 2026	103.40	103.60	101.58	103.18	103.18	0.05%	4,287,508
Apr 29, 2026	103.00	103.13	102.26	103.13	103.13	0.45%	3,500,633
Apr 28, 2026	102.17	103.17	101.58	102.67	102.67	-1.58%	3,510,518
Apr 27, 2026	103.86	104.33	103.04	104.32	104.32	0.15%	4,155,615
Apr 24, 2026	102.95	104.27	102.31	104.16	104.16	2.55%	4,109,283
Apr 23, 2026	102.21	102.76	100.25	101.57	101.57	-1.42%	4,775,074
Apr 22, 2026	102.05	103.05	101.55	103.03	103.03	1.99%	3,831,501
Apr 21, 2026	101.57	102.17	100.65	101.02	101.02	-0.12%	3,867,320
Apr 20, 2026	100.52	101.17	99.99	101.14	101.14	0.44%	5,049,984
Apr 17, 2026	100.27	100.94	100.00	100.70	100.70	1.72%	6,283,088
Apr 16, 2026	98.48	99.09	97.58	98.99	98.99	1.01%	4,996,672
Apr 15, 2026	96.50	98.09	96.49	98.00	98.00	1.82%	5,603,288
Apr 14, 2026	95.63	96.26	95.25	96.26	96.26	1.55%	5,971,400
Apr 13, 2026	92.59	94.85	92.53	94.78	94.78	2.02%	3,631,416
Apr 10, 2026	92.83	93.48	92.50	92.91	92.91	0.42%	3,282,024
Apr 9, 2026	92.38	92.57	91.50	92.52	92.52	0.14%	3,213,128
Apr 8, 2026	93.39	93.69	91.83	92.39	92.39	2.88%	5,088,472
Apr 7, 2026	89.06	89.84	87.70	89.81	89.81	0.31%	4,506,800
Apr 6, 2026	89.28	89.83	88.94	89.53	89.53	0.50%	2,979,312
Apr 2, 2026	86.40	89.13	86.10	89.08	89.08	0.85%	3,590,064
Apr 1, 2026	88.09	89.05	87.83	88.33	88.33	1.28%	4,288,168
Mar 31, 2026	84.63	87.39	84.57	87.22	87.22	4.34%	5,690,704
Mar 30, 2026	85.94	86.13	83.09	83.59	83.59	-1.81%	7,485,592
Mar 27, 2026	86.42	86.56	84.90	85.13	85.13	-2.16%	10,060,456
Mar 26, 2026	88.53	88.93	86.96	87.01	87.01	-2.85%	5,991,632
Mar 25, 2026	89.88	90.33	89.28	89.56	89.56	0.64%	2,543,920
Mar 24, 2026	88.78	89.52	88.23	88.99	88.99	-0.63%	2,956,480
Mar 23, 2026	89.78	90.80	89.05	89.55	89.46	1.60%	4,144,696
Mar 20, 2026	89.95	89.95	87.54	88.14	88.05	-2.30%	5,389,848
Mar 19, 2026	88.84	90.71	88.49	90.22	90.12	0.26%	3,402,328
Mar 18, 2026	90.78	91.30	89.98	89.98	89.89	-1.04%	2,521,520
Mar 17, 2026	90.92	91.50	90.56	90.93	90.83	0.34%	2,542,808
Mar 16, 2026	90.51	91.52	90.43	90.62	90.52	1.47%	3,323,352
Mar 13, 2026	90.59	91.32	89.14	89.31	89.21	-0.86%	3,292,136
Mar 12, 2026	91.20	91.38	89.99	90.08	89.99	-1.96%	3,788,352
Mar 11, 2026	92.05	92.56	91.25	91.88	91.78	0.42%	2,370,744

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.