Skip to main content
Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
726.00
-7.27 (-0.99%)
Mar 6, 2026, 1:29 PM EST - Market open

VGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026722.20731.65720.38725.84--1.01%239,802
Mar 5, 2026729.29739.22722.62733.27733.270.02%448,721
Mar 4, 2026728.04737.07725.55733.13733.131.31%346,430
Mar 3, 2026716.53728.00710.14723.68723.68-1.39%1,360,308
Mar 2, 2026716.75735.98716.00733.89733.890.99%483,606
Feb 27, 2026726.68732.53723.38726.70726.70-1.82%527,170
Feb 26, 2026751.99751.99732.45740.19740.19-1.47%391,906
Feb 25, 2026742.70753.32742.00751.26751.261.89%481,477
Feb 24, 2026729.41740.42726.10737.30737.301.44%348,060
Feb 23, 2026735.16737.08723.84726.85726.85-1.46%444,335
Feb 20, 2026729.72743.55728.55737.60737.600.40%379,712
Feb 19, 2026733.76736.70729.90734.65734.65-0.43%330,143
Feb 18, 2026733.90744.00730.33737.84737.840.92%363,982
Feb 17, 2026726.23736.38717.86731.08731.080.04%420,628
Feb 13, 2026733.46738.27722.70730.80730.800.16%437,787
Feb 12, 2026752.50753.90728.42729.64729.64-2.56%642,686
Feb 11, 2026758.52759.16741.24748.78748.780.07%360,551
Feb 10, 2026754.85755.95747.77748.25748.25-0.43%384,655
Feb 9, 2026737.32754.55734.35751.47751.471.61%517,472
Feb 6, 2026721.33741.89719.38739.54739.544.38%632,529
Feb 5, 2026716.59723.36705.71708.53708.53-1.83%756,430
Feb 4, 2026733.22735.21710.97721.75721.75-1.99%1,046,477
Feb 3, 2026755.44755.81726.18736.44736.44-2.21%951,384
Feb 2, 2026744.58758.31744.39753.05753.050.69%546,742
Jan 30, 2026756.66760.48743.30747.92747.92-1.69%542,578
Jan 29, 2026766.89767.07742.50760.80760.80-1.86%794,963
Jan 28, 2026776.09778.35771.50775.18775.180.69%468,136
Jan 27, 2026766.41772.30764.48769.90769.901.25%441,072
Jan 26, 2026756.09763.37754.33760.43760.430.72%391,403
Jan 23, 2026753.56758.58749.34754.99754.990.10%434,308
Jan 22, 2026757.94758.52750.74754.25754.250.75%461,154
Jan 21, 2026743.37754.58738.00748.60748.601.34%634,552
Jan 20, 2026745.00750.50737.51738.69738.69-2.67%932,918
Jan 16, 2026764.56765.54756.97758.95758.95-0.05%399,737
Jan 15, 2026766.57768.99758.39759.35759.350.54%628,007
Jan 14, 2026760.02761.49748.69755.28755.28-1.19%658,599
Jan 13, 2026765.52769.17760.99764.41764.41-0.14%499,701
Jan 12, 2026757.00768.16756.05765.51765.510.47%578,956
Jan 9, 2026755.38764.08751.98761.96761.960.95%512,451
Jan 8, 2026762.72762.72750.25754.81754.81-1.47%568,764
Jan 7, 2026765.80770.08763.47766.10766.10-0.05%558,622
Jan 6, 2026760.84766.96757.10766.49766.491.20%559,833
Jan 5, 2026764.44766.00755.42757.42757.420.19%632,104
Jan 2, 2026761.92767.09751.32755.98755.980.29%599,896
Dec 31, 2025762.27763.16753.39753.78753.78-0.93%393,132
Dec 30, 2025763.10765.44760.89760.89760.89-0.29%350,097
Dec 29, 2025761.37766.16759.58763.10763.10-0.53%1,046,068
Dec 26, 2025767.75769.30765.49767.17767.170.11%327,656
Dec 24, 2025763.84767.20763.38766.32766.320.17%174,440
Dec 23, 2025758.08765.08756.50765.03765.030.56%337,562
Dec 22, 2025764.71764.72758.54760.78760.780.69%436,908
Dec 19, 2025746.25756.09745.96755.54755.542.01%591,899
Dec 18, 2025744.15745.92737.00740.62740.621.40%424,750
Dec 17, 2025747.31747.43730.18730.42730.42-2.18%541,510
Dec 16, 2025743.00748.63740.55746.68745.920.16%385,556
Dec 15, 2025758.91760.20744.22745.51744.75-1.12%481,265
Dec 12, 2025771.49772.05752.06753.93753.17-2.89%719,013
Dec 11, 2025771.65776.79761.64776.34775.55-0.36%545,763
Dec 10, 2025774.76781.64770.00779.16778.370.36%420,376
Dec 9, 2025773.00778.11771.24776.36775.570.22%287,050
Dec 8, 2025772.16777.75770.58774.68773.890.87%387,287
Dec 5, 2025767.41772.17764.50767.97767.190.43%358,300
Dec 4, 2025762.26766.00758.83764.65763.870.46%386,404
Dec 3, 2025756.29761.87752.31761.12760.350.19%377,861
Dec 2, 2025757.16764.89755.09759.71758.941.04%662,361
Dec 1, 2025744.91754.52742.35751.89751.13-0.04%415,602
Nov 28, 2025748.79752.29746.61752.20751.440.71%217,211
Nov 26, 2025746.27750.50741.44746.93746.171.04%364,355
Nov 25, 2025730.00740.87719.80739.21738.460.31%588,621
Nov 24, 2025724.09738.49723.29736.95736.202.51%642,045
Nov 21, 2025716.50728.49702.96718.89718.160.45%1,091,220
Nov 20, 2025755.52758.00713.81715.70714.97-2.97%1,156,335
Nov 19, 2025733.56746.27731.00737.57736.820.68%522,461
Nov 18, 2025737.41740.54725.54732.59731.85-1.49%726,219
Nov 17, 2025748.71756.65737.65743.70742.95-1.66%586,603
Nov 14, 2025738.27763.00735.55756.26755.490.52%767,437
Nov 13, 2025770.00770.00748.51752.36751.60-2.82%702,440
Nov 12, 2025779.25779.25769.84774.17773.390.11%360,829
Nov 11, 2025775.10776.20768.09773.30772.52-0.91%493,267
Nov 10, 2025775.67781.90770.56780.37779.582.50%598,789
Nov 7, 2025755.11761.37742.60761.37760.60-0.14%722,664
Nov 6, 2025778.07778.69758.61762.40761.63-1.96%747,124
Nov 5, 2025774.26784.38772.67777.66776.870.41%580,256
Nov 4, 2025781.61786.72773.32774.45773.66-2.70%661,022
Nov 3, 2025801.41802.25792.00795.95795.140.35%523,602
Oct 31, 2025800.50800.52788.57793.21792.410.29%491,588
Oct 30, 2025796.07799.62790.59790.95790.15-1.32%492,916
Oct 29, 2025803.36806.99795.97801.52800.710.68%635,225
Oct 28, 2025792.66799.13789.56796.14795.331.03%596,486
Oct 27, 2025785.16788.35783.62788.01787.211.79%596,465
Oct 24, 2025771.31776.40770.48774.14773.361.56%657,588
Oct 23, 2025752.38763.68752.07762.26761.491.31%368,829
Oct 22, 2025760.46762.26742.81752.41751.65-1.18%517,494
Oct 21, 2025761.50764.48757.69761.41760.64-0.10%340,195
Oct 20, 2025756.88764.72756.35762.18761.411.33%450,583
Oct 17, 2025745.26753.83741.37752.16751.400.24%405,600
Oct 16, 2025757.02759.40745.26750.35749.59-0.32%472,588
Oct 15, 2025756.56758.70742.77752.77752.010.93%445,488
Oct 14, 2025744.95752.70736.50745.84745.08-1.28%665,324
Oct 13, 2025753.79757.39748.71755.49754.722.60%591,665