Vanguard Information Tech ETF (VGT)
606.37
-2.76 (-0.45%)
NYSE · Last Trade: May 31st, 9:18 AM EDT
Historical Prices For Vanguard Information Tech ETF (VGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 607.69 | 608.41 | 597.22 | 606.37 | 438,809 | 606.37 |
| 5/29/2025 | 618.13 | 618.13 | 606.31 | 609.13 | 477,810 | 609.13 |
| 5/28/2025 | 610.45 | 612.46 | 606.30 | 606.95 | 397,390 | 606.95 |
| 5/27/2025 | 604.95 | 610.58 | 602.83 | 609.71 | 556,107 | 609.71 |
| 5/23/2025 | 590.71 | 598.83 | 590.61 | 595.09 | 538,739 | 595.09 |
| 5/22/2025 | 601.27 | 607.21 | 600.48 | 602.19 | 360,519 | 602.19 |
| 5/21/2025 | 607.22 | 615.51 | 598.42 | 601.18 | 566,908 | 601.18 |
| 5/20/2025 | 611.10 | 613.14 | 608.38 | 612.92 | 345,689 | 612.92 |
| 5/19/2025 | 607.18 | 616.37 | 607.00 | 615.08 | 576,059 | 615.08 |
| 5/16/2025 | 616.97 | 616.97 | 611.22 | 616.71 | 395,788 | 616.71 |
| 5/15/2025 | 612.52 | 618.69 | 610.21 | 615.55 | 1,031,066 | 615.55 |
| 5/14/2025 | 614.17 | 617.96 | 612.02 | 615.83 | 726,907 | 615.83 |
| 5/13/2025 | 600.65 | 613.24 | 600.00 | 611.49 | 898,033 | 611.49 |
| 5/12/2025 | 596.18 | 598.50 | 590.00 | 598.19 | 777,013 | 598.19 |
| 5/09/2025 | 574.72 | 575.56 | 568.00 | 571.20 | 509,588 | 571.20 |
| 5/08/2025 | 571.36 | 576.74 | 566.22 | 571.18 | 734,655 | 571.18 |
| 5/07/2025 | 560.08 | 567.15 | 555.00 | 564.51 | 392,847 | 564.51 |
| 5/06/2025 | 555.55 | 563.70 | 553.87 | 558.93 | 439,894 | 558.93 |
| 5/05/2025 | 562.63 | 568.00 | 562.25 | 563.70 | 516,369 | 563.70 |
| 5/02/2025 | 565.17 | 570.19 | 563.05 | 567.54 | 547,453 | 567.54 |
| 5/01/2025 | 562.75 | 568.25 | 558.83 | 559.15 | 589,744 | 559.15 |
| 4/30/2025 | 537.51 | 551.15 | 533.20 | 549.45 | 425,165 | 549.45 |
| 4/29/2025 | 543.48 | 550.72 | 542.70 | 548.15 | 357,619 | 548.15 |
| 4/28/2025 | 546.26 | 548.72 | 537.58 | 545.51 | 427,988 | 545.51 |
| 4/25/2025 | 537.15 | 547.87 | 536.42 | 546.55 | 505,709 | 546.55 |
| 4/24/2025 | 523.53 | 538.98 | 523.02 | 538.39 | 597,031 | 538.39 |
| 4/23/2025 | 523.99 | 529.71 | 517.23 | 518.88 | 655,884 | 518.88 |
| 4/22/2025 | 498.30 | 507.08 | 496.05 | 503.85 | 679,665 | 503.85 |
| 4/21/2025 | 497.42 | 498.07 | 484.86 | 491.75 | 768,501 | 491.75 |
| 4/17/2025 | 511.04 | 511.04 | 502.36 | 505.53 | 514,790 | 505.53 |
| 4/16/2025 | 511.77 | 517.03 | 498.74 | 507.75 | 780,043 | 507.75 |
| 4/15/2025 | 524.49 | 529.89 | 523.33 | 525.79 | 642,417 | 525.79 |
| 4/14/2025 | 536.49 | 537.47 | 518.67 | 523.81 | 801,286 | 523.81 |
| 4/11/2025 | 506.88 | 522.10 | 503.24 | 520.14 | 721,666 | 520.14 |
| 4/10/2025 | 516.06 | 519.63 | 492.26 | 509.77 | 1,220,572 | 509.77 |
| 4/09/2025 | 470.71 | 537.89 | 470.51 | 533.78 | 2,100,928 | 533.78 |
| 4/08/2025 | 499.59 | 505.50 | 461.52 | 470.37 | 1,564,670 | 470.37 |
| 4/07/2025 | 457.47 | 498.03 | 451.00 | 479.96 | 2,741,608 | 479.96 |
| 4/04/2025 | 494.26 | 498.00 | 476.31 | 478.60 | 2,785,620 | 478.60 |
| 4/03/2025 | 523.52 | 525.90 | 510.58 | 511.50 | 1,766,867 | 511.50 |
| 4/02/2025 | 539.05 | 556.23 | 538.90 | 551.44 | 447,301 | 551.44 |
| 4/01/2025 | 540.00 | 547.55 | 535.75 | 546.94 | 496,661 | 546.94 |
| 3/31/2025 | 532.79 | 543.16 | 526.90 | 542.38 | 894,344 | 542.38 |
| 3/28/2025 | 554.56 | 556.41 | 541.14 | 543.24 | 797,760 | 543.24 |
| 3/27/2025 | 559.87 | 562.00 | 554.30 | 557.24 | 464,151 | 557.24 |
| 3/26/2025 | 575.18 | 575.94 | 560.82 | 563.20 | 513,603 | 563.20 |
| 3/25/2025 | 575.45 | 578.00 | 574.40 | 577.08 | 328,320 | 577.08 |
| 3/24/2025 | 573.69 | 577.24 | 572.68 | 575.39 | 505,776 | 574.66 |
| 3/21/2025 | 555.78 | 565.09 | 553.63 | 564.61 | 378,556 | 563.89 |
| 3/20/2025 | 560.72 | 569.00 | 559.40 | 562.71 | 553,411 | 562.00 |
| 3/19/2025 | 561.00 | 572.43 | 559.00 | 565.88 | 590,365 | 565.16 |
| 3/18/2025 | 562.34 | 563.48 | 555.84 | 558.31 | 535,508 | 557.60 |
| 3/17/2025 | 562.77 | 570.79 | 560.95 | 566.35 | 498,102 | 565.63 |
| 3/14/2025 | 553.62 | 563.85 | 553.62 | 563.01 | 629,683 | 562.30 |
| 3/13/2025 | 555.67 | 556.35 | 544.00 | 546.44 | 872,898 | 545.75 |
| 3/12/2025 | 558.48 | 562.26 | 550.00 | 556.46 | 824,702 | 555.75 |
| 3/11/2025 | 547.97 | 557.91 | 542.42 | 548.37 | 979,352 | 547.67 |
| 3/10/2025 | 563.91 | 564.08 | 543.93 | 550.07 | 1,382,588 | 549.37 |
| 3/07/2025 | 568.81 | 577.02 | 560.12 | 575.87 | 846,297 | 575.14 |
| 3/06/2025 | 574.29 | 583.00 | 566.28 | 568.86 | 785,465 | 568.14 |
| 3/05/2025 | 579.60 | 588.17 | 572.22 | 586.92 | 647,849 | 586.18 |
| 3/04/2025 | 572.08 | 588.66 | 565.76 | 578.20 | 1,164,412 | 577.47 |
| 3/03/2025 | 600.93 | 601.99 | 574.00 | 578.36 | 991,309 | 577.63 |
| 2/28/2025 | 586.22 | 598.48 | 581.29 | 598.48 | 876,147 | 597.72 |