tiprankstipranks
Trending News
More News >
Vanguard Information Technology ETF (VGT)
NYSEARCA:VGT
US Market

Vanguard Information Technology ETF (VGT) Historical Prices

Compare
― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 25, 2025
537.15
547.87
536.43
546.55
546.55
+1.52%
505,708
0.65
Apr 24, 2025
523.53
538.98
523.02
538.39
538.39
+3.76%
597,619
0.77
Apr 23, 2025
523.99
529.71
517.23
518.88
518.88
+2.98%
656,536
0.84
Apr 22, 2025
498.30
507.08
496.05
503.85
503.85
+2.46%
680,485
0.87
Apr 21, 2025
497.42
498.07
484.86
491.75
491.75
-2.73%
768,718
0.99
Apr 17, 2025
511.04
511.04
502.36
505.53
505.53
-0.44%
514,789
0.67
Apr 16, 2025
511.77
517.03
498.74
507.75
507.75
-3.43%
796,976
1.03
Apr 15, 2025
524.49
529.89
523.33
525.79
525.79
+0.38%
642,652
0.84
Apr 14, 2025
536.49
537.47
518.67
523.81
523.81
+0.71%
801,343
1.04
Apr 11, 2025
506.88
522.10
503.24
520.14
520.14
+2.03%
721,659
0.94
Apr 10, 2025
516.06
519.63
492.26
509.77
509.77
-4.50%
1,220,362
1.61
Apr 09, 2025
470.71
537.89
470.51
533.78
533.78
+13.48%
2,101,319
2.86
Apr 08, 2025
499.59
505.50
461.52
470.37
470.37
-2.00%
1,566,252
2.17
Apr 07, 2025
457.47
503.34
451.00
479.96
479.96
+0.28%
2,741,153
4.01
Apr 04, 2025
494.26
498.00
476.31
478.60
478.60
-6.43%
2,784,312
4.25
Apr 03, 2025
523.52
525.90
510.58
511.50
511.50
-7.24%
1,763,140
2.76
Apr 02, 2025
539.05
556.23
538.90
551.44
551.44
+0.82%
449,176
0.70
Apr 01, 2025
540.00
547.55
535.75
546.94
546.94
+0.84%
496,700
0.78
Mar 31, 2025
532.79
543.16
526.90
542.38
542.38
-0.16%
894,103
1.41
Mar 28, 2025
554.56
556.41
541.14
543.24
543.24
-2.51%
797,758
1.27
Mar 27, 2025
559.87
562.00
554.30
557.24
557.24
-1.06%
464,158
0.74
Mar 26, 2025
575.18
575.94
560.82
563.20
563.20
-2.41%
513,849
0.82
Mar 25, 2025
575.45
578.00
574.40
577.08
577.08
+0.42%
328,328
0.51
Mar 24, 2025
573.69
577.24
572.68
575.39
574.66
+2.04%
506,203
0.78
Mar 21, 2025
555.78
565.09
553.64
564.61
563.89
+0.47%
378,530
0.58
Mar 20, 2025
560.72
569.00
559.40
562.71
562.00
-0.43%
553,529
0.86
Mar 19, 2025
561.00
572.43
559.00
565.88
565.16
+1.48%
590,818
0.92
Mar 18, 2025
562.34
563.48
555.84
558.31
557.60
-1.29%
535,543
0.84
Mar 17, 2025
562.77
570.80
560.95
566.35
565.63
+0.72%
498,128
0.78
Mar 14, 2025
553.62
563.85
553.62
563.01
562.30
+3.16%
629,682
0.99
Mar 13, 2025
555.67
556.35
544.00
546.44
545.75
-1.68%
873,235
1.38
Mar 12, 2025
558.48
562.26
550.00
556.46
555.75
+1.60%
824,951
1.32
Mar 11, 2025
547.97
557.91
542.42
548.37
547.67
-0.18%
979,574
1.59
Mar 10, 2025
563.91
564.08
543.93
550.07
549.37
-4.36%
1,384,254
2.29
Mar 07, 2025
568.81
577.02
560.12
575.87
575.14
+1.36%
846,296
1.42
Mar 06, 2025
574.29
583.00
566.28
568.86
568.14
-2.95%
786,121
1.33
Mar 05, 2025
579.60
588.17
572.22
586.92
586.18
+1.64%
648,186
1.11
Mar 04, 2025
572.08
588.66
565.76
578.20
577.47
+0.10%
1,165,195
2.04
Mar 03, 2025
600.93
601.99
574.01
578.36
577.63
-3.24%
992,394
1.77
Feb 28, 2025
586.22
598.48
581.29
598.48
597.72
+1.74%
876,146
1.57
Feb 27, 2025
616.04
616.04
588.75
588.97
588.22
-3.40%
880,659
1.60
Feb 26, 2025
610.53
616.98
606.34
610.47
609.70
+0.87%
500,723
0.91
Feb 25, 2025
613.83
613.90
601.10
605.95
605.18
-1.35%
803,966
1.48
Feb 24, 2025
626.19
628.28
613.32
615.04
614.26
-1.33%
581,619
1.07
Feb 21, 2025
642.78
642.78
623.88
624.14
623.35
-2.58%
606,368
1.12
Feb 20, 2025
644.00
644.00
634.10
641.51
640.70
-0.21%
419,299
0.77
Feb 19, 2025
643.85
646.27
638.76
643.66
642.84
+0.06%
327,558
0.60
Feb 18, 2025
642.94
644.76
639.79
644.10
643.28
+0.79%
430,420
0.79
Feb 14, 2025
636.00
640.23
635.00
639.87
639.06
+0.59%
340,935
0.62
Feb 13, 2025
629.11
637.16
628.40
636.95
636.14
+1.68%
417,525
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis