Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
120.02
-0.87 (-0.72%)
Sep 10, 2026, 12:57 PM EDT - Market open
VGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 119.42 | 120.28 | 118.96 | 119.77 | - | -0.93% | 1,920,141 |
| Sep 9, 2026 | 120.78 | 121.53 | 120.44 | 120.89 | 120.89 | -0.13% | 3,601,284 |
| Sep 8, 2026 | 121.86 | 122.06 | 120.72 | 121.05 | 121.05 | -0.18% | 2,906,311 |
| Sep 4, 2026 | 121.35 | 121.93 | 120.89 | 121.27 | 121.27 | 0.32% | 3,106,343 |
| Sep 3, 2026 | 119.40 | 121.12 | 118.85 | 120.88 | 120.88 | 1.47% | 3,384,186 |
| Sep 2, 2026 | 118.94 | 119.30 | 118.23 | 119.13 | 119.13 | 0.22% | 2,241,180 |
| Sep 1, 2026 | 118.73 | 119.73 | 118.31 | 118.87 | 118.87 | -1.34% | 2,662,032 |
| Aug 31, 2026 | 120.05 | 120.62 | 119.72 | 120.49 | 120.49 | 0.35% | 2,708,179 |
| Aug 28, 2026 | 121.61 | 122.06 | 119.98 | 120.07 | 120.07 | -1.51% | 3,030,052 |
| Aug 27, 2026 | 120.22 | 121.98 | 119.98 | 121.91 | 121.91 | 3.32% | 5,023,511 |
| Aug 26, 2026 | 116.89 | 118.36 | 116.89 | 117.99 | 117.99 | 0.41% | 2,212,825 |
| Aug 25, 2026 | 117.57 | 118.13 | 116.79 | 117.51 | 117.51 | 0.94% | 2,595,291 |
| Aug 24, 2026 | 117.68 | 117.90 | 115.91 | 116.42 | 116.42 | -1.69% | 3,267,196 |
| Aug 21, 2026 | 119.16 | 119.16 | 117.57 | 118.42 | 118.42 | 0.05% | 11,731,009 |
| Aug 20, 2026 | 118.67 | 119.36 | 118.16 | 118.36 | 118.36 | -0.37% | 2,726,526 |
| Aug 19, 2026 | 120.22 | 120.53 | 118.07 | 118.80 | 118.80 | -0.83% | 2,711,254 |
| Aug 18, 2026 | 120.17 | 121.01 | 119.18 | 119.79 | 119.79 | -2.24% | 3,332,398 |
| Aug 17, 2026 | 122.92 | 123.36 | 122.42 | 122.54 | 122.54 | -0.02% | 2,709,149 |
| Aug 14, 2026 | 123.24 | 123.39 | 122.13 | 122.56 | 122.56 | -0.35% | 2,872,301 |
| Aug 13, 2026 | 121.88 | 123.36 | 121.71 | 122.99 | 122.99 | 1.14% | 3,242,722 |
| Aug 12, 2026 | 121.99 | 122.01 | 121.31 | 121.60 | 121.60 | 1.19% | 2,404,041 |
| Aug 11, 2026 | 121.14 | 121.15 | 119.49 | 120.17 | 120.17 | -0.07% | 2,593,364 |
| Aug 10, 2026 | 121.39 | 121.75 | 120.18 | 120.25 | 120.25 | -0.99% | 5,609,520 |
| Aug 7, 2026 | 121.42 | 121.85 | 120.19 | 121.45 | 121.45 | 1.55% | 3,109,243 |
| Aug 6, 2026 | 118.30 | 120.53 | 117.82 | 119.60 | 119.60 | -0.10% | 3,585,943 |
| Aug 5, 2026 | 120.44 | 121.25 | 119.62 | 119.72 | 119.72 | -0.36% | 3,760,675 |
| Aug 4, 2026 | 117.35 | 120.64 | 117.11 | 120.15 | 120.15 | 4.35% | 5,592,546 |
| Aug 3, 2026 | 112.51 | 115.74 | 112.13 | 115.14 | 115.14 | 1.76% | 3,873,177 |
| Jul 31, 2026 | 113.97 | 114.70 | 111.33 | 113.15 | 113.15 | -0.38% | 5,441,360 |
| Jul 30, 2026 | 111.40 | 113.81 | 111.37 | 113.58 | 113.58 | 4.97% | 4,291,929 |
| Jul 29, 2026 | 110.94 | 111.75 | 108.10 | 108.20 | 108.20 | -2.41% | 4,955,256 |
| Jul 28, 2026 | 110.90 | 111.53 | 108.75 | 110.87 | 110.87 | -1.38% | 4,870,064 |
| Jul 27, 2026 | 114.53 | 114.64 | 111.00 | 112.42 | 112.42 | -0.78% | 3,954,475 |
| Jul 24, 2026 | 114.18 | 115.10 | 112.79 | 113.30 | 113.30 | -0.95% | 2,853,762 |
| Jul 23, 2026 | 114.84 | 115.63 | 113.56 | 114.39 | 114.39 | -1.06% | 3,003,834 |
| Jul 22, 2026 | 114.86 | 116.33 | 114.70 | 115.62 | 115.62 | -0.34% | 3,308,195 |
| Jul 21, 2026 | 115.15 | 116.14 | 114.51 | 116.01 | 116.01 | 2.46% | 3,236,131 |
| Jul 20, 2026 | 114.27 | 114.87 | 113.13 | 113.23 | 113.23 | 0.11% | 2,783,052 |
| Jul 17, 2026 | 111.51 | 114.45 | 110.70 | 113.10 | 113.10 | -1.00% | 5,337,088 |
| Jul 16, 2026 | 115.03 | 115.36 | 113.59 | 114.24 | 114.24 | -1.94% | 5,985,613 |
| Jul 15, 2026 | 118.00 | 118.15 | 114.48 | 116.50 | 116.50 | -0.52% | 5,343,342 |
| Jul 14, 2026 | 116.89 | 117.55 | 115.57 | 117.11 | 117.11 | 1.32% | 4,819,257 |
| Jul 13, 2026 | 116.84 | 117.13 | 115.13 | 115.58 | 115.58 | -2.12% | 6,194,555 |
| Jul 10, 2026 | 117.05 | 118.28 | 116.43 | 118.08 | 118.08 | 0.31% | 3,825,800 |
| Jul 9, 2026 | 117.02 | 118.27 | 116.35 | 117.71 | 117.71 | 1.94% | 3,093,587 |
| Jul 8, 2026 | 113.02 | 115.63 | 112.81 | 115.47 | 115.47 | 1.24% | 4,868,635 |
| Jul 7, 2026 | 114.33 | 115.09 | 112.50 | 114.06 | 114.06 | -1.99% | 5,379,593 |
| Jul 6, 2026 | 115.68 | 117.56 | 115.33 | 116.37 | 116.37 | 1.51% | 5,038,811 |
| 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 |