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 | 13.83 | 2.20866537841 | 626.17 | 644.49 | 615.3 | 636981 | 624.58784638 | SP |
| 4 | -2.68 | -0.417003796602 | 642.68 | 648.66 | 615.3 | 559266 | 632.09139404 | SP |
| 12 | 35.64 | 5.89714739559 | 604.36 | 648.66 | 582 | 461388 | 619.85761876 | SP |
| 26 | 42.02 | 7.02699086926 | 597.98 | 648.66 | 495.51 | 466259 | 590.66502746 | SP |
| 52 | 175.47 | 37.7736637031 | 464.53 | 648.66 | 464.2101 | 454842 | 557.30303482 | SP |
| 156 | 202.67 | 46.3425788306 | 437.33 | 648.66 | 291.615 | 611664 | 424.53263657 | SP |
| 260 | 395.57 | 161.833653807 | 244.43 | 648.66 | 179.45 | 655739 | 376.45447533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 632.9 | 11.56 | 1.86 | 626 | 633.29589 | 625 | 429702 |
| 1735860600 | 621.34 | -0.46 | -0.07 | 627 | 629.2046 | 615.29999 | 944369 |
| 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 | 479712 |
| 1735342200 | 635.5 | -10.07 | -1.56 | 640.02 | 640.25 | 629.27 | 589751 |
| 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 | 441339 |
| 1734737400 | 631.61 | 9.82 | 1.58 | 616.475 | 636.3999 | 615.91 | 607518 |
| 1734651000 | 621.79 | 0.53 | 0.09 | 628.01 | 629.741 | 620.98 | 835123 |
| 1734564600 | 621.26 | -22.72 | -3.53 | 645.6 | 647.53 | 619.13 | 1056534 |
| 1734478200 | 643.98 | -3.99 | -0.62 | 642.6992 | 645.79319 | 639.55499 | 412248 |
| 1734391800 | 647.97 | 7.54 | 1.18 | 641.80999 | 648.66 | 640.22 | 405142 |
| 1734132600 | 640.42999 | 3.01 | 0.47 | 644.69449 | 646.2 | 635.5 | 340974 |
| 1734046200 | 637.41999 | -2.78 | -0.43 | 636.46 | 639.942 | 634.91 | 293774 |
| 1733959800 | 640.2 | 9.65 | 1.53 | 636.38 | 642.14 | 633.5501 | 448235 |
| 1733873400 | 630.54999 | -9.18 | -1.43 | 638.1565 | 639.95 | 628.4 | 540748 |
| 1733787000 | 639.73 | -4.81 | -0.75 | 642.67999 | 644.1 | 638.16999 | 656067 |
| 1733527800 | 644.54 | 3.33 | 0.52 | 642.51 | 646.49 | 642.51 | 324143 |
| 1733441400 | 641.21 | -3.22 | -0.50 | 644.80999 | 644.80999 | 640.6 | 422421 |
| 1733355000 | 644.42999 | 12.8 | 2.03 | 639.74 | 644.59 | 638.54 | 481568 |
| 1733268600 | 631.63 | 3.26 | 0.52 | 625.52 | 631.80999 | 625 | 284794 |
| 1733182200 | 628.37 | 6.12 | 0.98 | 624.02 | 630.6731 | 623.94 | 408140 |
| 1732917840 | 622.25 | 5.49 | 0.89 | 618.5 | 623.85 | 618.04 | 206312 |
| 1732750200 | 616.76 | -6.41 | -1.03 | 620.80999 | 620.80999 | 610.5 | 409991 |
| 1732663800 | 623.16999 | 1.88 | 0.30 | 623.66 | 626.21 | 621.165 | 353911 |
| 1732577400 | 621.29 | -0.29 | -0.05 | 626.46 | 627.5653 | 619 | 688202 |
| 1732318200 | 621.58 | 2.3 | 0.37 | 620.76 | 622.04 | 617.0161 | 514695 |
| 1732231800 | 619.28 | 6.46 | 1.05 | 619.55999 | 623.26 | 609.5 | 457030 |
| 1732145400 | 612.82 | 0.65 | 0.11 | 612.11 | 612.9 | 604.26 | 368289 |
| 1732059000 | 612.16999 | 7.45 | 1.23 | 603.21 | 612.44 | 601.6298 | 396629 |
| 1731972600 | 604.72 | 1.77 | 0.29 | 602.95 | 607.255 | 599.9 | 418460 |
| 1731713400 | 602.95 | -15.03 | -2.43 | 611.1 | 611.19 | 600.30999 | 589315 |
| 1731627000 | 617.98 | -2.52 | -0.41 | 621.83 | 621.97 | 616.67999 | 343777 |
| 1731540600 | 620.5 | -2.51 | -0.40 | 622 | 625.63 | 619.21 | 700373 |
| 1731454200 | 623.01 | 1.09 | 0.18 | 621.99 | 624.11 | 618.1801 | 399815 |
| 1731367800 | 621.91999 | -2.55 | -0.41 | 625.89 | 625.89 | 618.19 | 424592 |
| 1731108600 | 624.47 | -1.1 | -0.18 | 625.68499 | 626.45 | 622.1136 | 405653 |
| 1731022200 | 625.57 | 12.56 | 2.05 | 618.28 | 625.73 | 618 | 507104 |
| 1730935800 | 613.01 | 18.62 | 3.13 | 606.54 | 614.16 | 605.36699 | 588473 |
| 1730849400 | 594.39 | 8.49 | 1.45 | 587.35 | 594.66 | 587.35 | 311426 |
| 1730763000 | 585.9 | -0.57 | -0.10 | 586.9 | 590.39 | 583.34 | 357312 |
| 1730500200 | 586.47 | 4.17 | 0.72 | 583.36 | 591 | 583.23 | 411965 |
| 1730413800 | 582.29999 | -20.02 | -3.32 | 595.76 | 595.76 | 582 | 720622 |
| 1730327400 | 602.32 | -8 | -1.31 | 605.79999 | 608.0383 | 601.66 | 366496 |
| 1730241000 | 610.32 | 7.13 | 1.18 | 604 | 612.04999 | 601.52 | 416389 |
| 1730154600 | 603.19 | 1.23 | 0.20 | 606.36 | 606.36 | 602.87 | 305590 |
| 1729895400 | 601.96 | 2.84 | 0.47 | 601.91 | 608.58 | 600.96 | 410800 |
| 1729809000 | 599.12 | 2.03 | 0.34 | 599.59 | 600.49 | 595.3159 | 266036 |
| 1729722600 | 597.09 | -9.42 | -1.55 | 604 | 604.88 | 591.64 | 437403 |
| 1729636200 | 606.51 | -0.42 | -0.07 | 604.04999 | 608.3799 | 602.0861 | 376961 |
| 1729549800 | 606.92999 | 3.37 | 0.56 | 601.83 | 607 | 600.84 | 347846 |
| 1729290600 | 603.55999 | 2.07 | 0.34 | 605.61 | 605.61 | 602.58 | 304714 |
| 1729204200 | 601.49 | 2.36 | 0.39 | 607.22 | 607.945 | 601.24 | 375996 |
| 1729117800 | 599.13 | 2.21 | 0.37 | 599.08 | 600.05999 | 592.44 | 279804 |
| 1729031400 | 596.91999 | -10.96 | -1.80 | 608.85 | 610.05999 | 594.7315 | 456314 |
| 1728945000 | 607.88 | 7.44 | 1.24 | 604.36 | 609.42999 | 604.16 | 393003 |
| 1728685800 | 600.44 | 1.85 | 0.31 | 597.09 | 601.6612 | 596.9301 | 310360 |
| 1728599400 | 598.59 | 0.54 | 0.09 | 594.065 | 599.6 | 592.215 | 491092 |
| 1728513000 | 598.04999 | 6.62 | 1.12 | 591.62 | 598.59 | 590.57 | 466403 |
| 1728426600 | 591.42999 | 10.59 | 1.82 | 584.66999 | 592.30999 | 584.42999 | 307527 |
| 1728340200 | 580.84 | -4.2 | -0.72 | 582.24 | 586.24 | 579.86 | 340468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
