Vanguard Information Technology ETF (VGT)

NYSEARCA: VGT · Real-Time Price · USD

113.86

-1.61 (-1.39%)

At close: Jun 26, 2026, 4:00 PM EDT

114.22

+0.36 (0.32%)

After-hours: Jun 26, 2026, 8:00 PM EDT

VGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	113.58	115.00	112.80	113.86	113.86	-1.39%	4,619,819
Jun 25, 2026	117.89	118.07	113.22	115.47	115.47	0.30%	6,986,663
Jun 24, 2026	116.03	116.84	113.85	115.13	115.13	-0.69%	5,013,732
Jun 23, 2026	116.36	117.91	115.77	116.07	115.93	-3.68%	5,478,101
Jun 22, 2026	120.99	121.99	119.86	120.51	120.37	0.39%	4,507,464
Jun 18, 2026	119.50	120.40	118.65	120.04	119.90	2.66%	3,666,916
Jun 17, 2026	119.04	119.42	116.66	116.93	116.79	-0.75%	4,509,774
Jun 16, 2026	120.37	120.92	117.73	117.81	117.67	-2.42%	4,435,146
Jun 15, 2026	119.98	120.98	119.64	120.73	120.59	3.42%	4,625,830
Jun 12, 2026	116.18	117.49	114.96	116.74	116.60	0.58%	5,215,255
Jun 11, 2026	113.09	116.26	112.19	116.07	115.93	3.32%	4,623,905
Jun 10, 2026	113.45	115.76	112.18	112.34	112.21	-2.30%	5,681,874
Jun 9, 2026	118.08	118.76	110.35	114.99	114.85	-1.93%	9,603,226
Jun 8, 2026	117.87	118.88	116.80	117.25	117.11	1.71%	5,799,942
Jun 5, 2026	120.39	120.74	114.94	115.28	115.14	-6.14%	10,674,306
Jun 4, 2026	121.73	123.72	120.66	122.82	122.67	-0.88%	6,066,308
Jun 3, 2026	125.86	126.00	123.34	123.91	123.76	-1.48%	6,850,813
Jun 2, 2026	124.63	125.82	124.38	125.77	125.62	1.27%	6,358,720
Jun 1, 2026	121.85	124.60	121.67	124.19	124.04	2.59%	7,885,216
May 29, 2026	120.17	121.50	120.03	121.06	120.92	1.77%	4,929,307
May 28, 2026	117.69	119.30	117.18	118.95	118.81	1.34%	4,002,796
May 27, 2026	118.49	118.70	116.35	117.38	117.24	-0.57%	4,810,511
May 26, 2026	117.30	118.62	116.88	118.05	117.91	1.99%	5,046,927
May 22, 2026	115.51	116.50	115.14	115.75	115.61	1.10%	3,715,972
May 21, 2026	113.43	114.90	113.12	114.49	114.35	0.58%	3,680,537
May 20, 2026	112.33	113.97	111.81	113.83	113.69	2.07%	4,997,012
May 19, 2026	111.24	112.57	110.20	111.52	111.39	-0.54%	4,918,911
May 18, 2026	114.14	114.20	110.65	112.13	112.00	-1.04%	6,326,065
May 15, 2026	113.35	114.89	112.18	113.31	113.17	-1.63%	5,467,354
May 14, 2026	114.00	115.62	113.63	115.19	115.05	1.53%	5,493,872
May 13, 2026	113.41	114.02	111.75	113.45	113.31	1.02%	4,045,081
May 12, 2026	112.88	113.36	110.00	112.30	112.17	-1.25%	5,205,262
May 11, 2026	112.41	114.03	112.32	113.72	113.58	1.14%	4,822,098
May 8, 2026	110.58	112.48	110.34	112.44	112.31	2.68%	3,946,989
May 7, 2026	110.00	110.97	108.99	109.50	109.37	-0.05%	4,368,471
May 6, 2026	108.01	109.62	107.45	109.56	109.43	2.57%	4,629,321
May 5, 2026	105.89	107.07	105.63	106.81	106.68	1.77%	4,915,905
May 4, 2026	105.26	105.59	104.11	104.95	104.82	0.10%	3,673,295
May 1, 2026	104.10	105.12	103.98	104.85	104.72	1.62%	3,780,452
Apr 30, 2026	103.40	103.60	101.58	103.18	103.06	0.05%	4,354,092
Apr 29, 2026	103.00	103.13	102.26	103.13	103.01	0.45%	3,541,105
Apr 28, 2026	102.17	103.17	101.58	102.67	102.55	-1.58%	3,531,923
Apr 27, 2026	103.86	104.33	103.04	104.32	104.20	0.15%	4,182,980
Apr 24, 2026	102.95	104.27	102.31	104.16	104.04	2.55%	4,139,060
Apr 23, 2026	102.21	102.76	100.25	101.57	101.45	-1.42%	4,806,574
Apr 22, 2026	102.05	103.05	101.55	103.03	102.91	1.99%	3,867,798
Apr 21, 2026	101.57	102.17	100.65	101.02	100.90	-0.12%	3,932,768
Apr 20, 2026	100.52	101.17	99.99	101.14	101.02	0.44%	5,049,984
Apr 17, 2026	100.27	100.94	100.00	100.70	100.58	1.72%	6,283,088
Apr 16, 2026	98.48	99.09	97.58	98.99	98.87	1.01%	4,996,672
Apr 15, 2026	96.50	98.09	96.49	98.00	97.89	1.82%	5,603,288
Apr 14, 2026	95.63	96.26	95.25	96.26	96.14	1.55%	5,971,400
Apr 13, 2026	92.59	94.85	92.53	94.78	94.67	2.02%	3,631,416
Apr 10, 2026	92.83	93.48	92.50	92.91	92.80	0.42%	3,282,024
Apr 9, 2026	92.38	92.57	91.50	92.52	92.41	0.14%	3,213,128
Apr 8, 2026	93.39	93.69	91.83	92.39	92.28	2.87%	5,088,472
Apr 7, 2026	89.06	89.84	87.70	89.81	89.70	0.31%	4,506,800
Apr 6, 2026	89.28	89.83	88.94	89.53	89.42	0.50%	2,979,312
Apr 2, 2026	86.40	89.13	86.10	89.08	88.98	0.85%	3,590,064
Apr 1, 2026	88.09	89.05	87.83	88.33	88.23	1.28%	4,288,168
Mar 31, 2026	84.63	87.39	84.57	87.22	87.11	4.34%	5,690,704
Mar 30, 2026	85.94	86.13	83.09	83.59	83.49	-1.81%	7,485,592
Mar 27, 2026	86.42	86.56	84.90	85.13	85.02	-2.16%	10,060,456
Mar 26, 2026	88.53	88.93	86.96	87.01	86.90	-2.85%	5,991,632
Mar 25, 2026	89.88	90.33	89.28	89.56	89.45	0.64%	2,543,920
Mar 24, 2026	88.78	89.52	88.23	88.99	88.88	-0.53%	2,956,480
Mar 23, 2026	89.78	90.80	89.05	89.55	89.35	1.60%	4,144,696
Mar 20, 2026	89.95	89.95	87.54	88.14	87.94	-2.30%	5,389,848
Mar 19, 2026	88.84	90.71	88.49	90.22	90.01	0.26%	3,402,328
Mar 18, 2026	90.78	91.30	89.98	89.98	89.78	-1.04%	2,521,520
Mar 17, 2026	90.92	91.50	90.56	90.93	90.72	0.34%	2,542,808
Mar 16, 2026	90.51	91.52	90.43	90.62	90.42	1.47%	3,323,352
Mar 13, 2026	90.59	91.32	89.14	89.31	89.11	-0.86%	3,292,136
Mar 12, 2026	91.20	91.38	89.99	90.08	89.88	-1.96%	3,788,352
Mar 11, 2026	92.05	92.56	91.25	91.88	91.68	0.42%	2,370,744
Mar 10, 2026	91.46	92.53	90.95	91.50	91.29	0.02%	4,539,528
Mar 9, 2026	88.86	91.75	88.65	91.48	91.28	1.79%	4,331,352
Mar 6, 2026	90.28	91.46	89.51	89.88	89.68	-1.94%	3,296,592
Mar 5, 2026	91.16	92.40	90.33	91.66	91.45	0.02%	3,611,200
Mar 4, 2026	91.01	92.13	90.69	91.64	91.44	1.31%	2,790,352
Mar 3, 2026	89.57	91.00	88.77	90.46	90.26	-1.39%	10,904,408
Mar 2, 2026	89.59	92.00	89.50	91.74	91.53	0.99%	3,877,920
Feb 27, 2026	90.84	91.57	90.42	90.84	90.63	-1.82%	4,237,328
Feb 26, 2026	94.00	94.00	91.56	92.52	92.32	-1.47%	3,160,720
Feb 25, 2026	92.84	94.17	92.75	93.91	93.70	1.89%	3,939,384
Feb 24, 2026	91.18	92.55	90.76	92.16	91.96	1.44%	2,796,944
Feb 23, 2026	91.90	92.14	90.48	90.86	90.65	-1.46%	3,569,648
Feb 20, 2026	91.22	92.94	91.07	92.20	91.99	0.40%	3,047,496
Feb 19, 2026	91.72	92.09	91.24	91.83	91.63	-0.43%	2,650,520
Feb 18, 2026	91.74	93.00	91.29	92.23	92.02	0.92%	2,917,280
Feb 17, 2026	90.78	92.05	89.73	91.39	91.18	0.04%	3,371,192
Feb 13, 2026	91.68	92.28	90.34	91.35	91.15	0.16%	3,519,904
Feb 12, 2026	94.06	94.24	91.05	91.21	91.00	-2.56%	5,183,712
Feb 11, 2026	94.82	94.89	92.66	93.60	93.39	0.07%	2,903,280
Feb 10, 2026	94.36	94.49	93.47	93.53	93.32	-0.43%	3,084,896
Feb 9, 2026	92.17	94.32	91.79	93.93	93.72	1.61%	4,159,024
Feb 6, 2026	90.17	92.74	89.92	92.44	92.24	4.38%	5,075,656
Feb 5, 2026	89.57	90.42	88.21	88.57	88.37	-1.83%	6,142,840
Feb 4, 2026	91.65	91.90	88.87	90.22	90.02	-1.99%	8,434,392
Feb 3, 2026	94.43	94.48	90.77	92.06	91.85	-2.21%	7,667,280