Vanguard Information Tech... (VGT)
AMEX: VGT
· Real-Time Price · USD
749.76
3.13 (0.42%)
At close: Oct 01, 2025, 1:31 PM
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 743.08 | 747.08 | 740.80 | 746.63 | n/a | 0.47% | 442,558 |
| Sep 29, 2025 | 744.09 | 747.48 | 741.75 | 743.16 | 743.16 | 0.60% | 501,940 |
| Sep 26, 2025 | 737.65 | 739.29 | 731.72 | 738.70 | 738.70 | 0.25% | 427,948 |
| Sep 25, 2025 | 731.23 | 738.72 | 726.26 | 736.83 | 736.83 | -0.30% | 460,132 |
| Sep 24, 2025 | 746.88 | 746.88 | 734.56 | 739.06 | 739.06 | -0.85% | 416,000 |
| Sep 23, 2025 | 752.35 | 753.50 | 742.90 | 745.41 | 744.55 | -1.03% | 739,780 |
| Sep 22, 2025 | 739.95 | 753.59 | 739.00 | 753.15 | 752.28 | 1.62% | 689,200 |
| Sep 19, 2025 | 737.48 | 741.80 | 734.39 | 741.17 | 740.32 | 0.93% | 343,639 |
| Sep 18, 2025 | 730.51 | 736.18 | 727.58 | 734.31 | 733.46 | 1.78% | 515,859 |
| Sep 17, 2025 | 723.51 | 724.37 | 713.84 | 721.50 | 720.67 | -0.37% | 429,560 |
| Sep 16, 2025 | 727.88 | 727.88 | 722.91 | 724.17 | 723.34 | -0.34% | 414,400 |
| Sep 15, 2025 | 720.85 | 726.63 | 719.96 | 726.63 | 725.79 | 0.98% | 408,182 |
| Sep 12, 2025 | 720.20 | 721.45 | 718.00 | 719.57 | 718.74 | 0.11% | 464,332 |
| Sep 11, 2025 | 719.53 | 720.88 | 716.63 | 718.77 | 717.94 | 0.54% | 444,006 |
| Sep 10, 2025 | 717.14 | 719.35 | 711.55 | 714.93 | 714.11 | 1.30% | 468,900 |
| Sep 9, 2025 | 706.00 | 706.59 | 700.50 | 705.75 | 704.94 | 0.12% | 349,900 |
| Sep 8, 2025 | 702.58 | 706.44 | 702.58 | 704.92 | 704.11 | 0.88% | 301,374 |
| Sep 5, 2025 | 703.96 | 704.00 | 691.18 | 698.79 | 697.99 | 0.18% | 354,400 |
| Sep 4, 2025 | 692.30 | 697.73 | 688.30 | 697.54 | 696.74 | 0.67% | 297,635 |
| Sep 3, 2025 | 693.13 | 694.89 | 687.91 | 692.90 | 692.10 | 0.45% | 494,434 |
Page 1 of 136