Vanguard Information Technology Index Fund ETF Shares (VGT) Historical Stock Data
766.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VGT is down -0.09% a day on average. There have been 20 days where Vanguard Information Technology Index Fund ETF Shares closed green and 10 days where VGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 763.84 | 766.32 | ↑$2.48 (0.32%) | 763.66 | 767.20 | 174.45K |
| 2025-12-23 | 758.08 | 765.03 | ↑$6.95 (0.92%) | 756.72 | 765.07 | 337.56K |
| 2025-12-22 | 764.71 | 760.78 | ↓$3.93 (-0.51%) | 758.63 | 764.72 | 431.91K |
| 2025-12-19 | 746.25 | 755.54 | ↑$9.29 (1.24%) | 745.96 | 756.00 | 591.88K |
| 2025-12-18 | 744.15 | 740.62 | ↓$3.53 (-0.47%) | 737.00 | 745.92 | 425.37K |
| 2025-12-17 | 747.31 | 730.42 | ↓$16.89 (-2.26%) | 730.23 | 747.43 | 539.01K |
| 2025-12-16 | 743.00 | 746.68 | ↑$3.68 (0.50%) | 740.55 | 748.63 | 384.02K |
| 2025-12-15 | 758.91 | 745.51 | ↓$13.40 (-1.77%) | 744.22 | 760.20 | 477.38K |
| 2025-12-12 | 771.49 | 753.93 | ↓$17.56 (-2.28%) | 752.10 | 772.05 | 717.17K |
| 2025-12-11 | 771.65 | 776.34 | ↑$4.69 (0.61%) | 761.64 | 776.79 | 543.21K |
| 2025-12-10 | 774.76 | 779.16 | ↑$4.40 (0.57%) | 770.00 | 781.63 | 417.39K |
| 2025-12-09 | 773.00 | 776.36 | ↑$3.36 (0.43%) | 771.24 | 778.11 | 280.62K |
| 2025-12-08 | 772.16 | 774.68 | ↑$2.52 (0.33%) | 770.67 | 777.75 | 377.58K |
| 2025-12-05 | 767.41 | 767.97 | ↑$0.56 (0.07%) | 764.50 | 772.17 | 349.10K |
| 2025-12-04 | 762.26 | 764.65 | ↑$2.39 (0.31%) | 758.83 | 766.00 | 375.20K |
| 2025-12-03 | 756.29 | 761.12 | ↑$4.83 (0.64%) | 752.31 | 761.87 | 376.66K |
| 2025-12-02 | 757.16 | 759.71 | ↑$2.55 (0.34%) | 755.09 | 764.89 | 661.57K |
| 2025-12-01 | 744.91 | 751.89 | ↑$6.98 (0.94%) | 742.35 | 754.49 | 409.39K |
| 2025-11-28 | 748.79 | 752.20 | ↑$3.41 (0.46%) | 746.61 | 752.23 | 217.21K |
| 2025-11-26 | 746.27 | 746.93 | ↑$0.66 (0.09%) | 741.44 | 750.50 | 363.99K |
| 2025-11-25 | 730.00 | 739.21 | ↑$9.21 (1.26%) | 719.80 | 740.87 | 588.49K |
| 2025-11-24 | 724.09 | 736.95 | ↑$12.87 (1.78%) | 723.29 | 738.49 | 638.55K |
| 2025-11-21 | 716.50 | 718.89 | ↑$2.39 (0.33%) | 703.08 | 728.49 | 1.09M |
| 2025-11-20 | 755.52 | 715.70 | ↓$39.82 (-5.27%) | 713.84 | 757.94 | 1.12M |
| 2025-11-19 | 733.56 | 737.57 | ↑$4.01 (0.55%) | 731.09 | 746.27 | 494.75K |
| 2025-11-18 | 737.41 | 732.59 | ↓$4.82 (-0.65%) | 725.60 | 740.54 | 721.54K |
| 2025-11-17 | 748.71 | 743.70 | ↓$5.01 (-0.67%) | 737.92 | 756.65 | 584.81K |
| 2025-11-14 | 738.27 | 756.26 | ↑$18.00 (2.44%) | 735.55 | 762.96 | 756.38K |
| 2025-11-13 | 770.00 | 752.36 | ↓$17.64 (-2.29%) | 748.51 | 770.00 | 699.98K |
| 2025-11-12 | 779.25 | 774.17 | ↓$5.08 (-0.65%) | 769.88 | 779.25 | 358.73K |
Create an account or log in to view more rows.
$VGT Shorts are calling in all the favors
$VGT Guys when can we expect that 30% drop?
$VGT never selling
$VGT Holding Strong since January ??????????
$VGT nothing drops
$VGT due for a spike!
$VGT Be patient !!
$VGT i hate money so im buying
$VGT Bullish AF ??
$VGT is the dump over