Skip to main content
logo
Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
119.80
-2.74 (-2.24%)
Aug 18, 2026, 3:52 PM EDT - Market open

VGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2026120.17121.01119.18119.87--2.18%3,071,674
Aug 17, 2026122.92123.36122.42122.54122.54-0.02%2,709,149
Aug 14, 2026123.24123.39122.13122.56122.56-0.35%2,872,301
Aug 13, 2026121.88123.36121.71122.99122.991.14%3,242,722
Aug 12, 2026121.99122.01121.31121.60121.601.19%2,404,041
Aug 11, 2026121.14121.15119.49120.17120.17-0.07%2,593,364
Aug 10, 2026121.39121.75120.18120.25120.25-0.99%5,609,520
Aug 7, 2026121.42121.85120.19121.45121.451.55%3,109,243
Aug 6, 2026118.30120.53117.82119.60119.60-0.10%3,585,943
Aug 5, 2026120.44121.25119.62119.72119.72-0.36%3,760,675
Aug 4, 2026117.35120.64117.11120.15120.154.35%5,592,546
Aug 3, 2026112.51115.74112.13115.14115.141.76%3,873,177
Jul 31, 2026113.97114.70111.33113.15113.15-0.38%5,441,360
Jul 30, 2026111.40113.81111.37113.58113.584.97%4,291,929
Jul 29, 2026110.94111.75108.10108.20108.20-2.41%4,955,256
Jul 28, 2026110.90111.53108.75110.87110.87-1.38%4,870,064
Jul 27, 2026114.53114.64111.00112.42112.42-0.78%3,954,475
Jul 24, 2026114.18115.10112.79113.30113.30-0.95%2,853,762
Jul 23, 2026114.84115.63113.56114.39114.39-1.06%3,003,834
Jul 22, 2026114.86116.33114.70115.62115.62-0.34%3,308,195
Jul 21, 2026115.15116.14114.51116.01116.012.46%3,236,131
Jul 20, 2026114.27114.87113.13113.23113.230.11%2,783,052
Jul 17, 2026111.51114.45110.70113.10113.10-1.00%5,337,088
Jul 16, 2026115.03115.36113.59114.24114.24-1.94%5,985,613
Jul 15, 2026118.00118.15114.48116.50116.50-0.52%5,343,342
Jul 14, 2026116.89117.55115.57117.11117.111.32%4,819,257
Jul 13, 2026116.84117.13115.13115.58115.58-2.12%6,194,555
Jul 10, 2026117.05118.28116.43118.08118.080.31%3,825,800
Jul 9, 2026117.02118.27116.35117.71117.711.94%3,093,587
Jul 8, 2026113.02115.63112.81115.47115.471.24%4,868,635
Jul 7, 2026114.33115.09112.50114.06114.06-1.99%5,379,593
Jul 6, 2026115.68117.56115.33116.37116.371.51%5,038,811
Jul 2, 2026117.06118.48113.62114.64114.64-2.20%5,242,337
Jul 1, 2026117.81118.44116.95117.22117.22-1.92%3,043,528
Jun 30, 2026116.73119.77116.47119.52119.522.59%3,757,049
Jun 29, 2026115.27116.58112.58116.50116.502.32%4,442,544
Jun 26, 2026113.58115.00112.80113.86113.86-1.39%4,619,819
Jun 25, 2026117.89118.07113.22115.47115.470.30%6,986,663
Jun 24, 2026116.03116.84113.85115.13115.13-0.69%5,013,732
Jun 23, 2026116.36117.91115.77116.07115.93-3.68%5,478,101
Jun 22, 2026120.99121.99119.86120.51120.370.39%4,507,464
Jun 18, 2026119.50120.40118.65120.04119.902.66%3,666,916
Jun 17, 2026119.04119.42116.66116.93116.79-0.75%4,509,774
Jun 16, 2026120.37120.92117.73117.81117.67-2.42%4,435,146
Jun 15, 2026119.98120.98119.64120.73120.593.42%4,625,830
Jun 12, 2026116.18117.49114.96116.74116.600.58%5,215,255
Jun 11, 2026113.09116.26112.19116.07115.933.32%4,623,905
Jun 10, 2026113.45115.76112.18112.34112.21-2.30%5,681,874
Jun 9, 2026118.08118.76110.35114.99114.85-1.93%9,603,226
Jun 8, 2026117.87118.88116.80117.25117.111.71%5,799,942