Vanguard Information Technology ETF (VGT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.43 | 1.69101314872 | 616.79 | 632 | 615.5 | 456683 | 625.6428071 | SP |
| 4 | 7.61 | 1.22819192718 | 619.61 | 648.76 | 598.135 | 599922 | 621.77525477 | SP |
| 12 | 15.11 | 2.46851056183 | 612.11 | 648.76 | 598.135 | 545988 | 626.04764355 | SP |
| 26 | 90.16 | 16.7876959744 | 537.06 | 648.76 | 530.87 | 467899 | 605.25955627 | SP |
| 52 | 105.68 | 20.2630670706 | 521.54 | 648.76 | 478.25 | 464019 | 571.65284568 | SP |
| 156 | 222.35 | 54.9188628449 | 404.87 | 648.76 | 291.615 | 586604 | 431.7367632 | SP |
| 260 | 357.69 | 132.708789374 | 269.53 | 648.76 | 179.45 | 654420 | 383.25986459 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 627.22 | -0.82 | -0.13 | 619.95 | 627.55999 | 618.565 | 485917 |
| 1739316600 | 628.04 | -0.82 | -0.13 | 625.36 | 631.5035 | 625.15 | 347219 |
| 1739230200 | 628.86 | 7.81 | 1.26 | 625.45 | 630.9 | 625.45 | 443060 |
| 1738971000 | 621.04999 | -5.98 | -0.95 | 629.05999 | 632 | 618.78 | 476570 |
| 1738884600 | 627.03 | 2.34 | 0.37 | 625.45 | 628.35 | 622.575 | 332770 |
| 1738798200 | 624.69 | 8.69 | 1.41 | 616.79 | 625.01 | 615.5 | 716960 |
| 1738711800 | 616 | 8.15 | 1.34 | 609 | 616.62 | 608.26 | 423125 |
| 1738625400 | 607.85 | -8.76 | -1.42 | 601.51 | 611.33 | 598.135 | 992126 |
| 1738366200 | 616.61 | -3.29 | -0.53 | 626.5 | 630.27 | 614.76 | 649651 |
| 1738279800 | 619.9 | 0.06 | 0.01 | 619.99 | 622.85 | 613.3601 | 538177 |
| 1738193400 | 619.84 | -5.87 | -0.94 | 623.32 | 623.32 | 613.39 | 576411 |
| 1738107000 | 625.71 | 18.93 | 3.12 | 611.24 | 626.6251 | 604.7942 | 615210 |
| 1738020600 | 606.78 | -33.35 | -5.21 | 610.65 | 616.91 | 601.2301 | 1542655 |
| 1737761400 | 640.13 | -5.14 | -0.80 | 648.76 | 648.76 | 638.37 | 412759 |
| 1737675000 | 645.27 | 0 | 0.00 | 645.27 | 645.27 | 645.27 | 0 |
| 1737588600 | 645.27 | 12.67 | 2.00 | 640 | 646.4 | 639.97 | 748574 |
| 1737502200 | 632.6 | 5.13 | 0.82 | 629.94 | 634 | 624.22 | 519151 |
| 1737156600 | 627.47 | 9.31 | 1.51 | 630.08 | 630.34 | 624.49 | 466121 |
| 1737070200 | 618.16 | -5.23 | -0.84 | 628.83 | 628.86 | 617.975 | 377182 |
| 1736983800 | 623.39 | 13.52 | 2.22 | 619.61 | 625.02239 | 617.2 | 724174 |
| 1736897400 | 609.87 | 1.45 | 0.24 | 613.88 | 615.66999 | 605.325 | 418020 |
| 1736811000 | 608.41999 | -5.02 | -0.82 | 603.05999 | 608.83 | 600.6488 | 766600 |
| 1736551800 | 613.44 | -13.36 | -2.13 | 621.16999 | 621.16999 | 609.16 | 847875 |
| 1736379000 | 626.79999 | -0.67 | -0.11 | 628.79 | 628.79 | 619.9 | 488062 |
| 1736292600 | 627.47 | -14.11 | -2.20 | 645.74 | 645.83 | 625.1 | 636556 |
| 1736206200 | 641.58 | 8.68 | 1.37 | 641 | 647.79 | 639.32 | 641491 |
| 1735947000 | 632.9 | 11.56 | 1.86 | 625.05999 | 633.29589 | 624.5503 | 466633 |
| 1735860600 | 621.34 | -0.46 | -0.07 | 627 | 629.2046 | 615.29999 | 951745 |
| 1735687800 | 621.79999 | -5.77 | -0.92 | 629.5 | 629.64 | 619.84 | 694141 |
| 1735601400 | 627.57 | -7.93 | -1.25 | 626.16999 | 632.84 | 622.02059 | 487059 |
| 1735342200 | 635.5 | -10.07 | -1.56 | 641.89 | 641.89 | 629.27 | 604919 |
| 1735255800 | 645.57 | 1.12 | 0.17 | 642.61 | 647.24 | 639.84 | 455915 |
| 1735077840 | 644.45 | 7 | 1.10 | 639.79 | 644.45 | 638.91999 | 435487 |
| 1734996600 | 637.45 | 5.84 | 0.92 | 634.09 | 637.54999 | 629.52 | 445538 |
| 1734737400 | 631.61 | 9.82 | 1.58 | 617.37 | 636.3999 | 615.91 | 654329 |
| 1734651000 | 621.79 | 0.53 | 0.09 | 628.19 | 629.741 | 620.98 | 865721 |
| 1734564600 | 621.26 | -22.72 | -3.53 | 645.6 | 647.53 | 619.13 | 1064301 |
| 1734478200 | 643.98 | -3.99 | -0.62 | 643.49 | 645.79319 | 639.55499 | 425831 |
| 1734391800 | 647.97 | 7.54 | 1.18 | 641.69 | 648.66 | 640.22 | 422129 |
| 1734132600 | 640.42999 | 3.01 | 0.47 | 644.35 | 646.2 | 635.5 | 350861 |
| 1734046200 | 637.41999 | -2.78 | -0.43 | 636.77 | 639.942 | 634.91 | 303887 |
| 1733959800 | 640.2 | 9.65 | 1.53 | 636.38 | 642.14 | 633.5501 | 455406 |
| 1733873400 | 630.54999 | -9.18 | -1.43 | 638.62 | 639.95 | 628.4 | 555526 |
| 1733787000 | 639.73 | -4.81 | -0.75 | 642.67999 | 644.1 | 638.16999 | 664973 |
| 1733527800 | 644.54 | 3.33 | 0.52 | 642.99 | 646.49 | 642.35 | 335029 |
| 1733441400 | 641.21 | -3.22 | -0.50 | 644.80999 | 644.80999 | 640.6 | 428532 |
| 1733355000 | 644.42999 | 12.8 | 2.03 | 639.74 | 644.59 | 638.53 | 487056 |
| 1733268600 | 631.63 | 3.26 | 0.52 | 626.7 | 631.80999 | 625 | 305075 |
| 1733182200 | 628.37 | 6.12 | 0.98 | 623.54 | 630.6731 | 623.12 | 432180 |
| 1732917840 | 622.25 | 5.49 | 0.89 | 618.5 | 623.85 | 617.86 | 211124 |
| 1732750200 | 616.76 | -6.41 | -1.03 | 620.80999 | 620.80999 | 610.5 | 416561 |
| 1732663800 | 623.16999 | 1.88 | 0.30 | 623.66 | 626.21 | 621.165 | 356607 |
| 1732577400 | 621.29 | -0.29 | -0.05 | 626.46 | 627.5653 | 619 | 690773 |
| 1732318200 | 621.58 | 2.3 | 0.37 | 618.91 | 622.04 | 617.0161 | 536959 |
| 1732231800 | 619.28 | 6.46 | 1.05 | 619.55999 | 623.26 | 609.5 | 463004 |
| 1732145400 | 612.82 | 0.65 | 0.11 | 612.96 | 612.975 | 604.26 | 378784 |
| 1732059000 | 612.16999 | 7.45 | 1.23 | 601.62 | 612.44 | 601 | 410752 |
| 1731972600 | 604.72 | 1.77 | 0.29 | 602.95 | 607.255 | 599.9 | 426694 |
| 1731713400 | 602.95 | -15.03 | -2.43 | 611.66 | 611.66 | 600.30999 | 613998 |
| 1731627000 | 617.98 | -2.52 | -0.41 | 621.29 | 622.64 | 616.67999 | 357879 |
| 1731540600 | 620.5 | -2.51 | -0.40 | 622 | 625.63 | 619.21 | 709371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
