Vanguard Information Technology Index Fund ETF Shares

VGT
🏛️ usa →
738.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 629.50 629.64 619.84 621.80 0.7M
2024-12-30 626.17 632.84 622.02 627.57 0.5M
2024-12-27 641.89 641.89 629.27 635.50 0.6M
2024-12-26 642.61 647.24 639.84 645.57 0.5M
2024-12-24 639.79 644.45 638.92 644.45 0.4M
2024-12-23 634.09 637.55 629.52 637.45 0.4M
2024-12-20 617.37 636.40 615.91 631.61 0.7M
2024-12-19 628.19 629.74 620.98 621.79 0.9M
2024-12-18 645.60 647.53 619.13 621.26 1.1M
2024-12-17 643.49 645.79 639.56 643.98 0.4M
2024-12-16 641.69 648.66 640.22 647.97 0.4M
2024-12-13 644.35 646.20 635.50 640.43 0.4M
2024-12-12 636.77 639.94 634.91 637.42 0.3M
2024-12-11 636.38 642.14 633.55 640.20 0.5M
2024-12-10 638.62 639.95 628.40 630.55 0.6M
2024-12-09 642.68 644.10 638.17 639.73 0.7M
2024-12-06 642.99 646.49 642.35 644.54 0.3M
2024-12-05 644.60 644.79 640.60 641.21 0.4M
2024-12-04 639.74 644.59 638.53 644.43 0.5M
2024-12-03 626.70 631.81 625.00 631.63 0.3M
2024-12-02 623.54 630.67 623.12 628.37 0.4M
2024-11-29 618.50 623.85 617.86 622.25 0.2M
2024-11-27 620.81 620.81 610.50 616.76 0.4M
2024-11-26 623.66 626.21 621.17 623.17 0.4M
2024-11-25 626.46 627.57 619.00 621.29 0.7M
2024-11-22 618.91 622.04 617.02 621.58 0.5M
2024-11-21 619.56 623.26 609.50 619.28 0.5M
2024-11-20 612.96 612.98 604.26 612.82 0.4M
2024-11-19 601.62 612.44 601.00 612.17 0.4M
2024-11-18 602.95 607.26 599.90 604.72 0.4M
2024-11-15 611.66 611.66 600.31 602.95 0.6M
2024-11-14 621.29 622.64 616.68 617.98 0.4M
2024-11-13 622.00 625.63 619.21 620.50 0.7M
2024-11-12 621.99 624.11 618.18 623.01 0.4M
2024-11-11 625.89 625.89 618.19 621.92 0.4M
2024-11-08 625.33 626.45 622.11 624.47 0.4M
2024-11-07 617.85 625.73 617.50 625.57 0.5M
2024-11-06 606.96 614.16 605.37 613.01 0.6M
2024-11-05 587.35 594.66 587.35 594.39 0.3M
2024-11-04 586.90 590.39 583.34 585.90 0.4M
2024-11-01 583.36 591.00 583.00 586.47 0.4M
2024-10-31 595.76 595.76 582.00 582.30 0.7M
2024-10-30 606.25 608.04 601.66 602.32 0.4M
2024-10-29 604.00 612.05 601.52 610.32 0.4M
2024-10-28 606.36 606.36 602.87 603.19 0.3M
2024-10-25 601.91 608.58 600.96 601.96 0.4M
2024-10-24 599.59 600.49 595.32 599.12 0.3M
2024-10-23 604.00 604.88 591.64 597.09 0.4M
2024-10-22 604.05 608.38 602.09 606.51 0.4M
2024-10-21 601.83 607.00 600.84 606.93 0.3M
2024-10-18 605.61 605.61 602.58 603.56 0.3M
2024-10-17 607.22 607.95 601.24 601.49 0.4M
2024-10-16 599.08 600.06 592.44 599.13 0.3M
2024-10-15 608.85 610.06 594.73 596.92 0.5M
2024-10-14 604.36 609.43 604.16 607.88 0.4M
2024-10-11 597.09 601.66 596.75 600.44 0.3M
2024-10-10 593.98 599.60 592.22 598.59 0.5M
2024-10-09 591.62 598.59 590.57 598.05 0.5M
2024-10-08 584.67 592.31 583.80 591.43 0.3M
2024-10-07 582.24 586.24 579.86 580.84 0.4M
2024-10-04 585.93 585.93 578.26 585.04 0.4M
2024-10-03 573.83 582.01 573.56 577.64 0.3M
2024-10-02 571.47 578.15 568.03 575.38 0.3M
2024-10-01 585.00 585.00 568.25 571.78 0.6M
2024-09-30 582.28 586.85 579.50 586.52 0.5M
2024-09-27 590.67 590.67 581.87 584.96 0.3M
2024-09-26 593.67 594.25 584.10 590.25 0.5M
2024-09-25 580.71 585.97 580.71 583.02 0.3M
2024-09-24 579.91 582.76 573.51 582.63 0.3M
2024-09-23 578.40 578.70 575.90 577.42 0.4M
2024-09-20 578.34 580.74 573.65 577.62 0.3M
2024-09-19 577.96 583.04 575.93 579.65 0.5M
2024-09-18 567.24 572.99 562.29 563.00 0.4M
2024-09-17 570.08 571.00 562.45 565.61 0.3M
2024-09-16 564.12 567.38 560.93 565.90 0.3M
2024-09-13 567.15 570.97 565.44 569.24 0.3M
2024-09-12 561.58 568.20 557.15 565.90 0.4M
2024-09-11 547.68 562.35 539.38 561.58 0.5M
2024-09-10 542.12 546.33 537.40 545.85 0.6M
2024-09-09 538.45 541.24 533.89 540.37 0.3M
2024-09-06 546.69 547.65 530.87 533.17 0.7M
2024-09-05 544.05 552.59 543.15 546.29 0.4M
2024-09-04 543.20 551.94 540.90 547.51 0.5M
2024-09-03 569.15 569.15 545.61 548.69 0.6M
2024-08-30 573.06 575.59 567.48 573.97 0.3M
2024-08-29 571.20 579.00 566.83 568.07 0.4M
2024-08-28 576.36 577.33 565.27 569.59 0.4M
2024-08-27 570.50 578.13 568.16 577.20 0.3M
2024-08-26 580.35 581.60 571.44 574.52 0.4M
2024-08-23 575.65 582.12 573.49 580.01 0.4M
2024-08-22 585.04 586.17 569.31 569.86 0.6M
2024-08-21 578.89 583.94 577.58 582.04 0.3M
2024-08-20 579.62 582.39 575.71 578.75 0.4M
2024-08-19 572.00 580.69 568.85 580.69 0.5M
2024-08-16 569.26 573.96 567.28 572.71 0.4M
2024-08-15 563.55 571.89 563.00 571.39 0.4M
2024-08-14 557.07 559.14 549.92 556.42 0.4M
2024-08-13 543.85 554.12 543.85 553.98 0.6M
2024-08-12 537.06 542.77 534.50 538.42 0.4M
2024-08-09 531.17 537.63 528.88 535.64 0.4M
2024-08-08 524.01 533.43 516.04 532.25 0.4M
2024-08-07 530.54 535.22 513.59 514.43 0.7M
2024-08-06 519.78 530.08 513.30 520.48 0.7M
2024-08-05 495.07 525.05 494.12 515.36 1.4M
2024-08-02 534.96 539.02 527.25 534.05 0.8M
2024-08-01 567.42 572.42 542.97 547.48 0.7M
2024-07-31 563.62 570.85 560.01 568.01 0.4M
2024-07-30 561.69 562.78 544.21 548.81 0.5M
2024-07-29 565.96 568.01 557.92 559.49 0.4M
2024-07-26 563.03 565.92 558.34 561.56 0.5M
2024-07-25 559.51 568.23 547.26 554.99 0.7M
2024-07-24 576.49 578.00 558.54 560.26 0.7M
2024-07-23 582.48 587.87 581.29 583.15 0.4M
2024-07-22 579.73 584.52 576.53 584.23 0.4M
2024-07-19 578.11 580.76 571.58 572.82 0.4M
2024-07-18 587.33 587.89 573.90 579.70 1.2M
2024-07-17 591.00 592.06 581.96 582.73 0.8M
2024-07-16 605.76 606.38 599.28 604.51 0.4M
2024-07-15 605.50 609.15 600.79 603.78 0.6M
2024-07-12 596.55 606.02 595.00 600.70 0.7M
2024-07-11 608.54 608.54 592.54 595.16 0.7M
2024-07-10 602.18 607.13 599.93 606.85 0.4M
2024-07-09 602.29 603.05 595.73 598.63 0.4M
2024-07-08 597.98 600.52 596.50 599.91 0.5M
2024-07-05 593.45 597.44 591.97 595.91 0.5M
2024-07-03 585.60 593.01 585.45 592.89 0.4M
2024-07-02 578.93 586.12 578.51 586.12 0.4M
2024-07-01 578.03 583.09 570.92 582.25 0.6M
2024-06-28 580.30 586.11 576.00 576.59 0.4M
2024-06-27 576.25 579.73 575.62 577.56 0.5M
2024-06-26 575.15 577.95 572.83 576.41 0.6M
2024-06-25 570.32 575.41 568.43 575.26 0.3M
2024-06-24 574.54 575.99 566.94 567.14 0.5M
2024-06-21 579.06 582.15 573.73 577.74 0.5M
2024-06-20 592.80 593.10 578.21 580.75 0.6M
2024-06-18 587.01 590.19 585.69 588.82 0.5M
2024-06-17 580.90 588.67 578.42 586.47 0.4M
2024-06-14 576.44 579.75 575.09 579.41 0.4M
2024-06-13 578.99 580.15 573.31 577.17 0.4M
2024-06-12 566.19 577.35 565.57 571.52 0.4M
2024-06-11 550.64 559.49 549.82 559.49 0.5M
2024-06-10 547.53 553.37 547.00 551.75 0.3M
2024-06-07 549.00 551.69 546.72 549.85 0.3M
2024-06-06 553.02 553.98 547.95 549.89 0.4M
2024-06-05 542.99 551.90 541.83 551.45 0.5M
2024-06-04 537.00 538.71 533.79 537.75 0.3M
2024-06-03 539.97 540.00 530.21 537.42 0.4M
2024-05-31 537.06 537.06 522.65 534.61 0.5M
2024-05-30 543.32 543.86 532.87 535.08 0.5M
2024-05-29 545.13 549.81 544.20 548.00 0.3M
2024-05-28 549.68 551.82 546.45 549.92 0.4M
2024-05-24 541.18 545.91 539.68 545.23 0.3M
2024-05-23 549.09 549.26 537.69 539.98 0.5M
2024-05-22 540.84 542.19 536.57 539.94 0.5M
2024-05-21 536.94 540.37 535.74 539.81 0.3M
2024-05-20 533.78 540.31 533.44 539.30 0.4M
2024-05-17 535.39 535.61 529.61 532.55 0.3M
2024-05-16 536.97 538.26 533.85 533.85 0.4M
2024-05-15 527.79 536.31 527.42 536.12 0.4M
2024-05-14 518.56 524.55 518.56 524.12 0.2M
2024-05-13 520.02 520.79 517.24 518.78 0.3M
2024-05-10 517.53 520.17 514.92 516.26 0.2M
2024-05-09 515.14 515.53 511.99 514.91 0.4M
2024-05-08 512.64 515.94 511.66 515.42 0.2M
2024-05-07 517.61 517.99 514.58 514.67 0.2M
2024-05-06 511.44 517.11 511.39 516.83 0.3M
2024-05-03 506.77 511.13 506.74 509.46 0.4M
2024-05-02 495.25 497.40 488.34 496.06 0.3M
2024-05-01 492.09 500.60 487.53 489.37 0.4M
2024-04-30 504.10 506.00 494.67 494.73 0.3M
2024-04-29 506.06 507.00 502.81 505.94 0.4M
2024-04-26 500.00 506.83 498.39 503.94 0.4M
2024-04-25 488.67 497.10 487.00 495.44 0.5M
2024-04-24 498.77 500.43 492.88 495.24 0.5M
2024-04-23 488.63 495.61 487.85 494.45 0.5M
2024-04-22 484.19 488.63 479.32 486.46 1.1M
2024-04-19 490.70 492.51 478.25 479.90 1.1M
2024-04-18 497.85 499.67 492.20 492.97 0.5M
2024-04-17 507.89 508.71 497.27 497.69 0.4M
2024-04-16 505.16 508.40 503.22 505.19 0.6M
2024-04-15 518.82 519.05 503.79 504.89 0.6M
2024-04-12 518.59 520.57 513.49 514.68 0.4M
2024-04-11 516.20 525.16 513.59 524.00 0.5M
2024-04-10 512.06 515.62 511.48 514.08 0.4M
2024-04-09 520.07 521.03 512.70 518.80 0.3M
2024-04-08 519.26 520.13 515.95 517.63 0.2M
2024-04-05 514.92 521.00 512.74 518.38 0.7M
2024-04-04 526.32 527.80 511.90 512.15 0.4M
2024-04-03 516.68 523.55 516.34 520.56 0.3M
2024-04-02 518.74 520.52 514.57 519.49 0.4M
2024-04-01 525.01 528.60 522.73 525.42 0.4M
2024-03-28 524.25 526.10 522.84 524.34 0.3M
2024-03-27 527.25 527.25 520.51 525.08 0.3M
2024-03-26 528.64 529.11 522.89 523.84 0.3M
2024-03-25 523.50 528.73 523.00 526.15 0.4M
2024-03-22 527.18 530.15 525.50 528.28 0.3M
2024-03-21 533.96 533.96 528.04 528.70 0.3M
2024-03-20 521.26 527.32 518.76 527.22 0.3M
2024-03-19 514.75 521.00 511.23 520.17 0.4M
2024-03-18 520.68 523.80 517.14 517.98 0.3M
2024-03-15 515.77 518.51 513.72 515.56 0.5M
2024-03-14 526.00 527.57 518.98 522.42 0.4M
2024-03-13 528.08 528.82 522.60 524.39 0.4M
2024-03-12 524.41 530.00 518.88 530.00 0.4M
2024-03-11 518.45 521.30 516.08 519.26 0.4M
2024-03-08 531.89 536.63 520.92 521.49 0.6M
2024-03-07 525.91 531.26 522.99 530.16 0.3M
2024-03-06 522.59 525.14 517.50 521.40 0.4M
2024-03-05 523.17 523.17 512.14 515.68 0.6M
2024-03-04 527.87 531.80 526.80 528.37 0.4M
2024-03-01 519.24 528.09 519.24 527.39 0.5M
2024-02-29 515.46 519.03 512.22 517.79 1.0M
2024-02-28 513.46 514.20 510.97 512.88 0.3M
2024-02-27 516.19 516.19 511.70 515.27 0.3M
2024-02-26 515.58 517.02 513.55 514.52 0.3M
2024-02-23 518.17 519.45 511.51 513.18 0.3M
2024-02-22 511.51 516.18 510.31 514.92 0.7M
2024-02-21 497.72 498.70 493.53 498.70 0.6M
2024-02-20 505.90 507.16 497.74 502.99 0.6M
2024-02-16 515.27 516.22 508.36 509.00 0.4M
2024-02-15 516.09 516.15 511.18 514.45 0.3M
2024-02-14 512.50 515.21 509.22 514.85 0.6M
2024-02-13 505.98 511.82 504.17 508.06 0.9M
2024-02-12 521.54 523.63 517.39 518.19 0.5M
2024-02-09 516.67 522.09 515.81 521.44 0.5M
2024-02-08 511.72 515.00 511.06 513.65 0.4M
2024-02-07 508.11 511.17 505.75 511.06 0.4M
2024-02-06 506.67 507.03 500.65 504.54 0.4M
2024-02-05 506.96 507.41 500.58 505.40 0.4M
2024-02-02 496.91 506.58 496.30 505.16 0.5M
2024-02-01 496.41 501.06 495.48 500.28 0.5M
2024-01-31 500.12 502.00 493.91 493.91 0.8M
2024-01-30 509.08 509.92 503.34 504.38 0.6M
2024-01-29 504.54 509.29 503.81 509.28 0.4M
2024-01-26 506.14 508.11 502.73 503.40 0.4M
2024-01-25 511.74 513.77 506.35 508.68 0.5M
2024-01-24 508.69 512.94 506.92 507.47 0.6M
2024-01-23 503.87 505.45 501.19 505.05 0.5M
2024-01-22 503.29 505.99 501.45 502.96 0.6M
2024-01-19 492.22 499.82 491.01 499.70 0.8M
2024-01-18 485.96 489.25 483.59 489.08 0.5M
2024-01-17 478.38 479.95 473.89 479.75 0.4M
2024-01-16 480.13 484.23 477.91 482.39 0.5M
2024-01-12 481.61 483.44 479.69 481.68 0.4M
2024-01-11 481.12 483.05 473.89 480.61 0.7M
2024-01-10 474.90 479.84 473.80 478.93 0.4M
2024-01-09 470.70 476.12 469.51 474.90 0.3M
2024-01-08 464.53 474.25 464.21 474.06 0.6M
2024-01-05 462.23 466.00 460.48 462.29 0.4M
2024-01-04 461.73 465.68 461.73 462.18 0.5M
2024-01-03 466.79 468.82 464.54 464.98 1.4M
2024-01-02 477.67 477.81 468.21 471.29 0.6M