Vanguard Information Tech... (VGT)
AMEX: VGT
· Real-Time Price · USD
683.32
-13.70 (-1.97%)
At close: Sep 02, 2025, 11:13 AM
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 704.94 | 704.94 | 694.50 | 697.02 | 697.02 | -1.53% | 585,106 |
| Aug 28, 2025 | 702.84 | 709.46 | 699.71 | 707.87 | 707.87 | 0.99% | 483,984 |
| Aug 27, 2025 | 696.89 | 701.83 | 694.50 | 700.92 | 700.92 | 0.70% | 358,303 |
| Aug 26, 2025 | 693.00 | 696.94 | 691.82 | 696.03 | 696.03 | 0.51% | 448,200 |
| Aug 25, 2025 | 692.93 | 697.01 | 690.53 | 692.48 | 692.48 | -0.24% | 504,747 |
| Aug 22, 2025 | 681.46 | 697.98 | 679.45 | 694.17 | 694.17 | 1.77% | 574,026 |
| Aug 21, 2025 | 681.48 | 685.31 | 678.64 | 682.08 | 682.08 | -0.26% | 666,771 |
| Aug 20, 2025 | 686.99 | 687.86 | 672.88 | 683.89 | 683.89 | -0.71% | 612,042 |
| Aug 19, 2025 | 702.00 | 702.00 | 687.36 | 688.81 | 688.81 | -1.89% | 585,837 |
| Aug 18, 2025 | 699.72 | 702.51 | 699.05 | 702.08 | 702.08 | 0.29% | 304,600 |
| Aug 15, 2025 | 704.05 | 704.05 | 697.29 | 700.05 | 700.05 | -0.63% | 384,900 |
| Aug 14, 2025 | 702.40 | 706.76 | 700.57 | 704.47 | 704.47 | -0.40% | 409,126 |
| Aug 13, 2025 | 710.05 | 710.88 | 704.00 | 707.29 | 707.29 | 0.17% | 478,068 |
| Aug 12, 2025 | 698.55 | 706.17 | 694.21 | 706.07 | 706.07 | 1.55% | 756,339 |
| Aug 11, 2025 | 698.78 | 702.32 | 693.22 | 695.26 | 695.26 | -0.58% | 493,349 |
| Aug 8, 2025 | 695.79 | 700.50 | 693.51 | 699.35 | 699.35 | 0.89% | 455,876 |
| Aug 7, 2025 | 699.99 | 700.68 | 686.50 | 693.20 | 693.20 | 0.20% | 527,949 |
| Aug 6, 2025 | 685.13 | 692.52 | 684.61 | 691.85 | 691.85 | 1.21% | 494,900 |
| Aug 5, 2025 | 691.57 | 692.24 | 681.56 | 683.55 | 683.55 | -0.90% | 674,300 |
| Aug 4, 2025 | 680.99 | 689.73 | 680.99 | 689.73 | 689.73 | 2.27% | 518,331 |