Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
102.67
-1.65 (-1.58%)
At close: Apr 28, 2026, 4:00 PM EDT
102.91
+0.24 (0.23%)
After-hours: Apr 28, 2026, 6:27 PM EDT
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 91.74 | 93.00 | 91.29 | 92.23 | 92.13 | 0.92% | 2,917,280 |
| Feb 17, 2026 | 90.78 | 92.05 | 89.73 | 91.39 | 91.29 | 0.04% | 3,371,192 |
| Feb 13, 2026 | 91.68 | 92.28 | 90.34 | 91.35 | 91.26 | 0.16% | 3,519,904 |
| Feb 12, 2026 | 94.06 | 94.24 | 91.05 | 91.21 | 91.11 | -2.56% | 5,183,712 |
| Feb 11, 2026 | 94.82 | 94.89 | 92.66 | 93.60 | 93.50 | 0.07% | 2,903,280 |
| Feb 10, 2026 | 94.36 | 94.49 | 93.47 | 93.53 | 93.43 | -0.43% | 3,084,896 |
| Feb 9, 2026 | 92.17 | 94.32 | 91.79 | 93.93 | 93.84 | 1.61% | 4,159,024 |
| Feb 6, 2026 | 90.17 | 92.74 | 89.92 | 92.44 | 92.35 | 4.38% | 5,075,656 |
| Feb 5, 2026 | 89.57 | 90.42 | 88.21 | 88.57 | 88.47 | -1.83% | 6,142,840 |
| Feb 4, 2026 | 91.65 | 91.90 | 88.87 | 90.22 | 90.13 | -1.99% | 8,434,392 |
| Feb 3, 2026 | 94.43 | 94.48 | 90.77 | 92.06 | 91.96 | -2.21% | 7,667,280 |
| Feb 2, 2026 | 93.07 | 94.79 | 93.05 | 94.13 | 94.03 | 0.69% | 4,427,192 |
| Jan 30, 2026 | 94.58 | 95.06 | 92.91 | 93.49 | 93.39 | -1.69% | 4,362,904 |
| Jan 29, 2026 | 95.86 | 95.88 | 92.81 | 95.10 | 95.00 | -1.86% | 6,393,864 |
| Jan 28, 2026 | 97.01 | 97.29 | 96.44 | 96.90 | 96.80 | 0.69% | 3,789,208 |
| Jan 27, 2026 | 95.80 | 96.54 | 95.56 | 96.24 | 96.14 | 1.25% | 3,556,480 |
| Jan 26, 2026 | 94.51 | 95.42 | 94.29 | 95.05 | 94.96 | 0.72% | 3,166,400 |
| Jan 23, 2026 | 94.20 | 94.82 | 93.67 | 94.37 | 94.28 | 0.10% | 3,481,280 |
| Jan 22, 2026 | 94.74 | 94.82 | 93.84 | 94.28 | 94.18 | 0.75% | 3,702,656 |
| Jan 21, 2026 | 92.92 | 94.32 | 92.25 | 93.58 | 93.48 | 1.34% | 5,095,448 |
| Jan 20, 2026 | 93.13 | 93.81 | 92.19 | 92.34 | 92.24 | -2.67% | 7,499,080 |
| Jan 16, 2026 | 95.57 | 95.69 | 94.62 | 94.87 | 94.77 | -0.05% | 3,213,296 |
| Jan 15, 2026 | 95.82 | 96.12 | 94.80 | 94.92 | 94.82 | 0.54% | 5,040,024 |
| Jan 14, 2026 | 95.00 | 95.19 | 93.59 | 94.41 | 94.31 | -1.19% | 5,286,168 |
| Jan 13, 2026 | 95.69 | 96.15 | 95.12 | 95.55 | 95.45 | -0.14% | 4,013,968 |
| Jan 12, 2026 | 94.63 | 96.02 | 94.51 | 95.69 | 95.59 | 0.47% | 4,642,392 |
| Jan 9, 2026 | 94.42 | 95.51 | 94.00 | 95.25 | 95.15 | 0.95% | 4,109,832 |
| Jan 8, 2026 | 95.34 | 95.34 | 93.78 | 94.35 | 94.25 | -1.47% | 4,573,216 |
| Jan 7, 2026 | 95.73 | 96.26 | 95.43 | 95.76 | 95.66 | -0.05% | 4,481,824 |
| Jan 6, 2026 | 95.11 | 95.87 | 94.64 | 95.81 | 95.71 | 1.20% | 4,504,336 |
| Jan 5, 2026 | 95.56 | 95.75 | 94.43 | 94.68 | 94.58 | 0.19% | 5,078,240 |
| Jan 2, 2026 | 95.24 | 95.89 | 93.92 | 94.50 | 94.40 | 0.29% | 4,808,608 |
| Dec 31, 2025 | 95.28 | 95.40 | 94.17 | 94.22 | 94.12 | -0.93% | 3,168,448 |
| Dec 30, 2025 | 95.39 | 95.68 | 95.11 | 95.11 | 95.01 | -0.29% | 2,807,016 |
| Dec 29, 2025 | 95.17 | 95.77 | 94.95 | 95.39 | 95.29 | -0.53% | 8,392,080 |
| Dec 26, 2025 | 95.97 | 96.16 | 95.69 | 95.90 | 95.80 | 0.11% | 2,635,688 |
| Dec 24, 2025 | 95.48 | 95.90 | 95.42 | 95.79 | 95.69 | 0.17% | 1,401,608 |
| Dec 23, 2025 | 94.76 | 95.64 | 94.56 | 95.63 | 95.53 | 0.56% | 2,706,760 |
| Dec 22, 2025 | 95.59 | 95.59 | 94.82 | 95.10 | 95.00 | 0.69% | 3,510,160 |
| Dec 19, 2025 | 93.28 | 94.51 | 93.25 | 94.44 | 94.34 | 2.01% | 4,752,440 |
| Dec 18, 2025 | 93.02 | 93.24 | 92.13 | 92.58 | 92.48 | 1.40% | 3,403,144 |
| Dec 17, 2025 | 93.41 | 93.43 | 91.27 | 91.30 | 91.21 | -2.18% | 4,332,080 |
| Dec 16, 2025 | 92.88 | 93.58 | 92.57 | 93.34 | 93.14 | 0.16% | 3,084,448 |
| Dec 15, 2025 | 94.86 | 95.03 | 93.03 | 93.19 | 93.00 | -1.12% | 3,850,120 |
| Dec 12, 2025 | 96.44 | 96.51 | 94.01 | 94.24 | 94.05 | -2.89% | 5,752,104 |
| Dec 11, 2025 | 96.46 | 97.10 | 95.21 | 97.04 | 96.84 | -0.36% | 4,366,104 |
| Dec 10, 2025 | 96.85 | 97.71 | 96.25 | 97.40 | 97.20 | 0.36% | 3,363,008 |
| Dec 9, 2025 | 96.63 | 97.26 | 96.41 | 97.05 | 96.85 | 0.22% | 2,296,400 |
| Dec 8, 2025 | 96.52 | 97.22 | 96.32 | 96.84 | 96.64 | 0.87% | 3,098,296 |
| Dec 5, 2025 | 95.93 | 96.52 | 95.56 | 96.00 | 95.80 | 0.43% | 2,866,400 |
| Dec 4, 2025 | 95.28 | 95.75 | 94.85 | 95.58 | 95.39 | 0.46% | 3,091,232 |
| Dec 3, 2025 | 94.54 | 95.23 | 94.04 | 95.14 | 94.94 | 0.19% | 3,022,888 |