Vanguard Information Tech ETF (VGT)

116.90
-3.61 (-3.00%)
NYSE· Last Trade: Jun 23rd, 1:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Information Tech ETF (VGT)

DateOpenHighLowCloseVolumeAdjusted Close
6/22/2026120.99121.99119.86120.514,505,390120.51
6/18/2026119.50120.40118.65120.043,666,925120.04
6/17/2026119.04119.42116.66116.934,502,799116.93
6/16/2026120.37120.92117.73117.814,428,635117.81
6/15/2026119.98120.98119.64120.734,617,232120.73
6/12/2026116.18117.49114.96116.745,215,263116.74
6/10/2026113.45115.76112.18112.345,666,880112.34
6/09/2026118.08118.76110.35114.999,596,493114.99
6/08/2026117.87118.88116.80117.255,795,260117.25
6/05/2026120.39120.74114.94115.2810,674,309115.28
6/04/2026121.73123.72120.66122.826,493,631122.82
6/03/2026125.86126.00123.34123.916,805,351123.91
6/02/2026124.63125.82124.38125.776,349,923125.77
6/01/2026121.85124.60121.67124.197,877,815124.19
5/29/2026120.17121.50120.03121.064,929,312121.06
5/28/2026117.69119.30117.18118.953,995,818118.95
5/27/2026118.49118.70116.35117.384,824,104117.38
5/26/2026117.30118.62116.88118.055,039,195118.05
5/22/2026115.51116.50115.14115.753,715,978115.75
5/21/2026113.43114.90113.12114.493,677,715114.49
5/20/2026112.33113.97111.81113.834,992,726113.83
5/19/2026111.24112.57110.20111.524,914,714111.52
5/18/2026114.14114.20110.65112.136,318,819112.13
5/15/2026113.35114.89112.18113.315,467,364113.31
5/14/2026114.00115.62113.63115.195,491,539115.19
5/13/2026113.41114.02111.75113.454,038,015113.45
5/12/2026112.88113.36110.00112.305,199,484112.30
5/11/2026112.41114.03112.32113.724,811,239113.72
5/08/2026110.58112.48110.34112.443,946,998112.44
5/07/2026110.00110.97108.99109.504,365,771109.50
5/06/2026108.00109.62107.45109.564,621,947109.56
5/05/2026105.89107.07105.63106.814,911,191106.81
5/04/2026105.25105.59104.11104.953,669,950104.95
5/01/2026104.10105.12103.98104.853,780,457104.85
4/30/2026103.39103.60101.58103.184,354,965103.18
4/29/2026103.00103.13102.26103.133,533,514103.13
4/28/2026102.17103.17101.58102.673,525,422102.67
4/27/2026103.86104.33103.04104.324,176,623104.32
4/24/2026102.95104.27102.31104.164,139,066104.16
4/23/2026102.21102.76100.25101.574,797,837101.57
4/22/2026102.05103.05101.55103.033,861,981103.03
4/21/2026101.57102.17100.65101.023,924,252101.02
4/20/2026804.19809.32799.93809.13630,898101.14
4/17/2026802.15807.50800.00805.58785,387100.70
4/16/2026787.80792.72780.63791.94623,81198.99
4/15/2026772.00784.70771.93784.02698,84498.00
4/14/2026765.00770.09762.00770.04745,26996.25
4/13/2026740.69758.79740.26758.26452,96994.78
4/10/2026742.65747.86740.01743.28410,25592.91
4/09/2026739.00740.55732.00740.15401,56092.52
4/08/2026747.13749.54734.65739.10635,77492.39
4/07/2026712.48718.68701.61718.45555,76889.81
4/06/2026714.21718.65711.50716.22372,01689.53
4/02/2026691.20713.00688.79712.65448,76089.08
4/01/2026704.68712.41702.60706.65535,16788.33
3/31/2026677.06699.15676.54697.72707,18587.22
3/30/2026687.50689.00664.72668.70950,27583.59
3/27/2026691.36692.49679.17681.001,257,55885.13
3/26/2026708.22711.45695.71696.04748,46587.00
3/25/2026719.00722.60714.22716.46317,60389.56
3/24/2026710.22716.14705.80711.90368,98088.99
3/23/2026718.25726.37712.42716.42518,07389.54