Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
114.64
-2.58 (-2.20%)
At close: Jul 2, 2026, 4:00 PM EDT
114.92
+0.28 (0.24%)
After-hours: Jul 2, 2026, 8:00 PM EDT
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 117.06 | 118.48 | 113.62 | 114.64 | 114.64 | -2.20% | 5,242,337 |
| Jul 1, 2026 | 117.81 | 118.44 | 116.95 | 117.22 | 117.22 | -1.92% | 3,043,528 |
| Jun 30, 2026 | 116.73 | 119.77 | 116.47 | 119.52 | 119.52 | 2.59% | 3,757,049 |
| Jun 29, 2026 | 115.27 | 116.58 | 112.58 | 116.50 | 116.50 | 2.32% | 4,442,544 |
| Jun 26, 2026 | 113.58 | 115.00 | 112.80 | 113.86 | 113.86 | -1.39% | 4,619,819 |
| Jun 25, 2026 | 117.89 | 118.07 | 113.22 | 115.47 | 115.47 | 0.30% | 6,986,663 |
| Jun 24, 2026 | 116.03 | 116.84 | 113.85 | 115.13 | 115.13 | -0.69% | 5,013,732 |
| Jun 23, 2026 | 116.36 | 117.91 | 115.77 | 116.07 | 115.93 | -3.68% | 5,478,101 |
| Jun 22, 2026 | 120.99 | 121.99 | 119.86 | 120.51 | 120.37 | 0.39% | 4,507,464 |
| Jun 18, 2026 | 119.50 | 120.40 | 118.65 | 120.04 | 119.90 | 2.66% | 3,666,916 |
| Jun 17, 2026 | 119.04 | 119.42 | 116.66 | 116.93 | 116.79 | -0.75% | 4,509,774 |
| Jun 16, 2026 | 120.37 | 120.92 | 117.73 | 117.81 | 117.67 | -2.42% | 4,435,146 |
| Jun 15, 2026 | 119.98 | 120.98 | 119.64 | 120.73 | 120.59 | 3.42% | 4,625,830 |
| Jun 12, 2026 | 116.18 | 117.49 | 114.96 | 116.74 | 116.60 | 0.58% | 5,215,255 |
| Jun 11, 2026 | 113.09 | 116.26 | 112.19 | 116.07 | 115.93 | 3.32% | 4,623,905 |
| Jun 10, 2026 | 113.45 | 115.76 | 112.18 | 112.34 | 112.21 | -2.30% | 5,681,874 |
| Jun 9, 2026 | 118.08 | 118.76 | 110.35 | 114.99 | 114.85 | -1.93% | 9,603,226 |
| Jun 8, 2026 | 117.87 | 118.88 | 116.80 | 117.25 | 117.11 | 1.71% | 5,799,942 |
| Jun 5, 2026 | 120.39 | 120.74 | 114.94 | 115.28 | 115.14 | -6.14% | 10,674,306 |
| Jun 4, 2026 | 121.73 | 123.72 | 120.66 | 122.82 | 122.67 | -0.88% | 6,066,308 |
| Jun 3, 2026 | 125.86 | 126.00 | 123.34 | 123.91 | 123.76 | -1.48% | 6,850,813 |
| Jun 2, 2026 | 124.63 | 125.82 | 124.38 | 125.77 | 125.62 | 1.27% | 6,358,720 |
| Jun 1, 2026 | 121.85 | 124.60 | 121.67 | 124.19 | 124.04 | 2.59% | 7,885,216 |
| May 29, 2026 | 120.17 | 121.50 | 120.03 | 121.06 | 120.92 | 1.77% | 4,929,307 |
| May 28, 2026 | 117.69 | 119.30 | 117.18 | 118.95 | 118.81 | 1.34% | 4,002,796 |
| May 27, 2026 | 118.49 | 118.70 | 116.35 | 117.38 | 117.24 | -0.57% | 4,810,511 |
| May 26, 2026 | 117.30 | 118.62 | 116.88 | 118.05 | 117.91 | 1.99% | 5,046,927 |
| May 22, 2026 | 115.51 | 116.50 | 115.14 | 115.75 | 115.61 | 1.10% | 3,715,972 |
| May 21, 2026 | 113.43 | 114.90 | 113.12 | 114.49 | 114.35 | 0.58% | 3,680,537 |
| May 20, 2026 | 112.33 | 113.97 | 111.81 | 113.83 | 113.69 | 2.07% | 4,997,012 |
| May 19, 2026 | 111.24 | 112.57 | 110.20 | 111.52 | 111.39 | -0.54% | 4,918,911 |
| May 18, 2026 | 114.14 | 114.20 | 110.65 | 112.13 | 112.00 | -1.04% | 6,326,065 |
| May 15, 2026 | 113.35 | 114.89 | 112.18 | 113.31 | 113.17 | -1.63% | 5,467,354 |
| May 14, 2026 | 114.00 | 115.62 | 113.63 | 115.19 | 115.05 | 1.53% | 5,493,872 |
| May 13, 2026 | 113.41 | 114.02 | 111.75 | 113.45 | 113.31 | 1.02% | 4,045,081 |
| May 12, 2026 | 112.88 | 113.36 | 110.00 | 112.30 | 112.17 | -1.25% | 5,205,262 |
| May 11, 2026 | 112.41 | 114.03 | 112.32 | 113.72 | 113.58 | 1.14% | 4,822,098 |
| May 8, 2026 | 110.58 | 112.48 | 110.34 | 112.44 | 112.31 | 2.68% | 3,946,989 |
| May 7, 2026 | 110.00 | 110.97 | 108.99 | 109.50 | 109.37 | -0.05% | 4,368,471 |
| May 6, 2026 | 108.01 | 109.62 | 107.45 | 109.56 | 109.43 | 2.57% | 4,629,321 |
| May 5, 2026 | 105.89 | 107.07 | 105.63 | 106.81 | 106.68 | 1.77% | 4,915,905 |
| May 4, 2026 | 105.26 | 105.59 | 104.11 | 104.95 | 104.82 | 0.10% | 3,673,295 |
| May 1, 2026 | 104.10 | 105.12 | 103.98 | 104.85 | 104.72 | 1.62% | 3,780,452 |
| Apr 30, 2026 | 103.40 | 103.60 | 101.58 | 103.18 | 103.06 | 0.05% | 4,354,092 |
| Apr 29, 2026 | 103.00 | 103.13 | 102.26 | 103.13 | 103.01 | 0.45% | 3,541,105 |
| Apr 28, 2026 | 102.17 | 103.17 | 101.58 | 102.67 | 102.55 | -1.58% | 3,531,923 |
| Apr 27, 2026 | 103.86 | 104.33 | 103.04 | 104.32 | 104.20 | 0.15% | 4,182,980 |
| Apr 24, 2026 | 102.95 | 104.27 | 102.31 | 104.16 | 104.04 | 2.55% | 4,139,060 |
| Apr 23, 2026 | 102.21 | 102.76 | 100.25 | 101.57 | 101.45 | -1.42% | 4,806,574 |
| Apr 22, 2026 | 102.05 | 103.05 | 101.55 | 103.03 | 102.91 | 1.99% | 3,867,798 |