VGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	103.40	103.60	101.60	101.75	-	-1.34%	1,038,822
Apr 29, 2026	103.00	103.13	102.26	103.13	103.13	0.45%	3,506,077
Apr 28, 2026	102.17	103.17	101.58	102.67	102.67	-1.58%	3,510,559
Apr 27, 2026	103.86	104.33	103.04	104.32	104.32	0.15%	4,156,045
Apr 24, 2026	102.95	104.27	102.31	104.16	104.16	2.55%	4,109,299
Apr 23, 2026	102.21	102.76	100.25	101.57	101.57	-1.42%	4,775,077
Apr 22, 2026	102.05	103.05	101.55	103.03	103.03	1.99%	3,831,826
Apr 21, 2026	101.57	102.17	100.65	101.02	101.02	-0.12%	3,869,057
Apr 20, 2026	100.52	101.17	99.99	101.14	101.14	0.44%	5,022,376
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
Mar 10, 2026	91.46	92.53	90.95	91.50	91.40	0.02%	4,539,528
Mar 9, 2026	88.86	91.75	88.65	91.48	91.39	1.79%	4,331,352
Mar 6, 2026	90.28	91.46	89.51	89.88	89.79	-1.94%	3,296,592
Mar 5, 2026	91.16	92.40	90.33	91.66	91.56	0.02%	3,611,200
Mar 4, 2026	91.01	92.13	90.69	91.64	91.55	1.31%	2,790,352
Mar 3, 2026	89.57	91.00	88.77	90.46	90.37	-1.39%	10,904,408
Mar 2, 2026	89.59	92.00	89.50	91.74	91.64	0.99%	3,877,920
Feb 27, 2026	90.84	91.57	90.42	90.84	90.74	-1.82%	4,237,328
Feb 26, 2026	94.00	94.00	91.56	92.52	92.43	-1.47%	3,160,720
Feb 25, 2026	92.84	94.17	92.75	93.91	93.81	1.89%	3,939,384
Feb 24, 2026	91.18	92.55	90.76	92.16	92.07	1.44%	2,796,944
Feb 23, 2026	91.90	92.14	90.48	90.86	90.76	-1.46%	3,569,648
Feb 20, 2026	91.22	92.94	91.07	92.20	92.10	0.40%	3,047,496
Feb 19, 2026	91.72	92.09	91.24	91.83	91.74	-0.43%	2,650,520