(VGT)
AMEX: VGT
· Real-Time Price · USD
699.83
-4.64 (-0.66%)
At close: Aug 15, 2025, 3:59 PM
701.01
0.17%
After-hours: Aug 15, 2025, 07:58 PM EDT
VGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 702.40 | 706.76 | 700.57 | 704.47 | 704.47 | -0.40% | 408,101 |
| 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 |
| Aug 1, 2025 | 683.16 | 683.25 | 671.11 | 674.40 | 674.40 | -2.33% | 844,000 |
| Jul 31, 2025 | 705.26 | 705.26 | 687.90 | 690.47 | 690.47 | -0.57% | 489,314 |
| Jul 30, 2025 | 694.99 | 697.59 | 689.88 | 694.45 | 694.45 | 0.22% | 438,100 |
| Jul 29, 2025 | 698.55 | 701.95 | 691.41 | 692.93 | 692.93 | -0.17% | 443,775 |
| Jul 28, 2025 | 691.75 | 694.18 | 689.79 | 694.14 | 694.14 | 0.79% | 408,600 |
| Jul 25, 2025 | 687.66 | 690.48 | 686.00 | 688.69 | 688.69 | 0.23% | 280,537 |
| Jul 24, 2025 | 686.85 | 688.71 | 683.16 | 687.13 | 687.13 | 0.28% | 412,473 |
| Jul 23, 2025 | 682.79 | 685.19 | 678.35 | 685.19 | 685.19 | 0.79% | 351,631 |
| Jul 22, 2025 | 686.33 | 686.37 | 674.13 | 679.79 | 679.79 | -0.98% | 433,345 |
| Jul 21, 2025 | 686.59 | 691.64 | 685.84 | 686.49 | 686.49 | 0.14% | 437,300 |
| Jul 18, 2025 | 689.13 | 689.13 | 683.55 | 685.53 | 685.53 | -0.06% | 385,539 |