NYSEArca - Nasdaq Real Time Price
USD
Vanguard Information Technology Index Fund ETF Shares (VGT)
122.46
-1.13
(-0.91%)
As of 10:08:05 AM EDT. Market Open.
Trade VGT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
122.38
122.60
121.57
122.46
122.46
516,988
Oct 28, 2026
123.57
123.85
122.73
123.59
123.59
3,487,100
Oct 27, 2026
121.70
123.15
121.31
122.78
122.78
3,187,400
Oct 26, 2026
119.73
121.40
119.20
120.97
120.97
3,193,700
Oct 23, 2026
118.35
119.84
118.12
119.17
119.17
3,453,400
Oct 22, 2026
120.28
120.53
118.11
118.60
118.60
5,396,100
Oct 21, 2026
121.71
122.62
120.91
122.25
122.25
3,304,600
Oct 20, 2026
119.40
121.15
118.48
120.20
120.20
6,971,500
Oct 19, 2026
120.74
121.57
120.07
120.33
120.33
4,697,500
Oct 16, 2026
121.97
122.13
118.37
118.83
118.83
5,964,200
Oct 15, 2026
120.58
122.51
119.59
122.34
122.34
7,595,100
Oct 14, 2026
125.24
125.60
122.38
122.85
122.85
6,892,800
Oct 13, 2026
125.31
126.64
125.20
126.48
126.48
2,843,700
Oct 12, 2026
127.65
127.74
126.23
126.51
126.51
2,848,800
Oct 9, 2026
128.16
128.20
126.95
127.98
127.98
3,045,400
Oct 8, 2026
128.42
129.30
126.46
127.25
127.25
5,138,300
Oct 7, 2026
128.82
129.48
128.37
129.37
129.37
3,246,900
Oct 6, 2026
130.20
130.66
129.75
129.80
129.80
6,930,600
Oct 5, 2026
128.61
129.50
128.49
129.20
129.20
4,156,800
Oct 2, 2026
129.07
129.35
128.05
128.32
128.32
4,299,800
Oct 1, 2026
126.40
127.42
125.53
127.01
127.01
4,361,000
Sep 30, 2026
125.52
126.65
125.41
125.67
125.67
4,271,500
Sep 29, 2026
126.00
126.01
124.58
124.85
124.85
8,029,100
Sep 28, 2026
125.54
126.06
124.08
125.10
125.10
3,369,300
Sep 25, 2026
125.63
126.59
125.31
126.17
126.17
3,376,100
Sep 24, 2026
124.24
125.48
123.94
125.19
125.19
6,769,600
Sep 23, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
126.55
126.62
124.76
125.60
125.60
4,409,600
Sep 22, 2026
125.52
126.62
125.50
126.41
126.26
5,332,300
Sep 21, 2026
123.86
125.71
123.24
125.56
125.41
4,993,300
Sep 18, 2026
122.01
122.48
121.04
122.31
122.17
3,439,300
Sep 17, 2026
120.89
121.78
120.53
121.48
121.34
2,744,300
Sep 16, 2026
119.44
120.22
117.93
118.92
118.78
3,527,800
Sep 15, 2026
119.34
119.59
118.59
118.79
118.65
2,370,000
Sep 14, 2026
118.40
119.99
117.88
119.17
119.03
3,201,700
Sep 11, 2026
120.93
121.77
120.63
121.07
120.93
2,889,500
Sep 10, 2026
119.42
120.28
118.96
119.63
119.49
4,058,300
Sep 9, 2026
120.78
121.53
120.44
120.89
120.75
3,603,900
Sep 8, 2026
121.86
122.06
120.72
121.05
120.91
2,916,900
Sep 4, 2026
121.35
121.93
120.89
121.27
121.13
3,111,900
Sep 3, 2026
119.40
121.12
118.85
120.88
120.74
3,390,600
Sep 2, 2026
118.94
119.30
118.23
119.13
118.99
2,247,600
Sep 1, 2026
118.73
119.73
118.31
118.87
118.73
2,706,500
Aug 31, 2026
120.05
120.62
119.72
120.49
120.35
2,711,600
Aug 28, 2026
121.61
122.06
119.98
120.07
119.93
3,047,900
Aug 27, 2026
120.22
121.98
119.98
121.91
121.77
5,057,400
Aug 26, 2026
116.89
118.36
116.89
117.99
117.85
2,303,000
Aug 25, 2026
117.57
118.13
116.79
117.51
117.37
2,605,700
Aug 24, 2026
117.68
117.90
115.91
116.42
116.28
3,297,400
Aug 21, 2026
119.16
119.16
117.57
118.42
118.28
11,735,700
Aug 20, 2026
118.67
119.36
118.16
118.36
118.22
2,745,100
Aug 19, 2026
120.22
120.53
118.07
118.80
118.66
2,722,100
Aug 18, 2026
120.17
121.01
119.18
119.79
119.65
3,348,800
Aug 17, 2026
122.92
123.36
122.42
122.54
122.40
2,730,700
Aug 14, 2026
123.24
123.39
122.13
122.56
122.42
2,898,400
Aug 13, 2026
121.88
123.36
121.71
122.99
122.85
3,269,600
Aug 12, 2026
121.99
122.01
121.31
121.60
121.46
2,425,700
Aug 11, 2026
121.14
121.15
119.49
120.17
120.03
2,614,500
Aug 10, 2026
121.39
121.75
120.18
120.25
120.11
5,630,500
Aug 7, 2026
121.42
121.85
120.19
121.45
121.31
3,138,400
Aug 6, 2026
118.30
120.53
117.82
119.60
119.46
3,606,100
Aug 5, 2026
120.44
121.25
119.62
119.72
119.58
3,790,800
Aug 4, 2026
117.35
120.64
117.11
120.15
120.01
5,687,000
Aug 3, 2026
112.51
115.74
112.13
115.14
115.01
3,909,900
Jul 31, 2026
113.97
114.70
111.33
113.15
113.02
5,464,800
Jul 30, 2026
111.40
113.81
111.37
113.58
113.45
4,379,300
Jul 29, 2026
110.94
111.75
108.10
108.20
108.07
5,035,500
Jul 28, 2026
110.90
111.53
108.75
110.87
110.74
4,917,200
Jul 27, 2026
114.53
114.64
111.00
112.42
112.29
3,983,500
Jul 24, 2026
114.18
115.10
112.79
113.30
113.17
2,869,100
Jul 23, 2026
114.84
115.63
113.56
114.39
114.26
3,032,500
Jul 22, 2026
114.86
116.33
114.70
115.62
115.49
3,376,500
Jul 21, 2026
115.15
116.14
114.51
116.01
115.88
3,253,500
Jul 20, 2026
114.27
114.87
113.13
113.23
113.10
2,803,500
Jul 17, 2026
111.51
114.45
110.70
113.10
112.97
5,347,800
Jul 16, 2026
115.03
115.36
113.59
114.24
114.11
6,021,300
Jul 15, 2026
118.00
118.15
114.48
116.50
116.36
5,357,100
Jul 14, 2026
116.89
117.55
115.57
117.11
116.97
4,868,600
Jul 13, 2026
116.84
117.13
115.13
115.58
115.45
6,228,600
Jul 10, 2026
117.05
118.28
116.43
118.08
117.94
3,830,900
Jul 9, 2026
117.02
118.27
116.35
117.71
117.57
3,155,700
Jul 8, 2026
113.02
115.63
112.81
115.47
115.34
4,923,100
Jul 7, 2026
114.33
115.09
112.50
114.06
113.93
5,406,600
Jul 6, 2026
115.68
117.56
115.33
116.37
116.23
5,107,500
Jul 2, 2026
117.06
118.48
113.62
114.64
114.51
5,264,200
Jul 1, 2026
117.81
118.44
116.95
117.22
117.08
3,097,300
Jun 30, 2026
116.73
119.77
116.47
119.52
119.38
3,780,500
Jun 29, 2026
115.27
116.58
112.58
116.50
116.36
4,460,000
Jun 26, 2026
113.58
115.00
112.80
113.86
113.73
4,670,100
Jun 25, 2026
117.89
118.07
113.22
115.47
115.34
7,021,400
Jun 24, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
116.03
116.84
113.85
115.13
115.00
5,133,000
Jun 23, 2026
116.36
117.91
115.77
116.07
115.80
5,478,100
Jun 22, 2026
120.99
121.99
119.86
120.51
120.23
4,507,500
Jun 18, 2026
119.50
120.40
118.65
120.04
119.76
3,666,900
Jun 17, 2026
119.04
119.42
116.66
116.93
116.66
4,509,800
Jun 16, 2026
120.37
120.92
117.73
117.81
117.53
4,435,100
Jun 15, 2026
119.98
120.98
119.64
120.73
120.45
4,625,800
Jun 12, 2026
116.18
117.49
114.96
116.74
116.47
5,215,300
Jun 11, 2026
113.09
116.26
112.19
116.07
115.80
4,623,900
Jun 10, 2026
113.45
115.76
112.18
112.34
112.08
5,681,900
Jun 9, 2026
118.08
118.76
110.35
114.99
114.72
9,603,200
Jun 8, 2026
117.87
118.88
116.80
117.25
116.97
5,799,900
Jun 5, 2026
120.39
120.74
114.94
115.28
115.01
10,674,300
Jun 4, 2026
121.73
123.72
120.66
122.82
122.53
6,066,300
Jun 3, 2026
125.86
126.00
123.34
123.91
123.62
6,850,800
Jun 2, 2026
124.63
125.82
124.38
125.77
125.47
6,358,700
Jun 1, 2026
121.85
124.60
121.67
124.19
123.90
7,885,200
May 29, 2026
120.17
121.50
120.03
121.06
120.78
4,929,300
May 28, 2026
117.69
119.30
117.18
118.95
118.67
4,002,800
May 27, 2026
118.49
118.70
116.35
117.38
117.10
4,801,700
May 26, 2026
117.30
118.62
116.88
118.05
117.77
5,046,900
May 22, 2026
115.51
116.50
115.14
115.75
115.48
3,716,000
May 21, 2026
113.43
114.90
113.12
114.49
114.22
3,680,500
May 20, 2026
112.33
113.97
111.81
113.83
113.56
4,997,000
May 19, 2026
111.24
112.57
110.20
111.52
111.26
4,918,900
May 18, 2026
114.14
114.20
110.65
112.13
111.87
6,326,100
May 15, 2026
113.35
114.89
112.18
113.31
113.04
5,467,400
May 14, 2026
114.00
115.62
113.63
115.19
114.92
5,493,900
May 13, 2026
113.41
114.02
111.75
113.45
113.18
4,045,100
May 12, 2026
112.88
113.36
110.00
112.30
112.04
5,205,300
May 11, 2026
112.41
114.03
112.32
113.72
113.45
4,822,100
May 8, 2026
110.58
112.48
110.34
112.44
112.18
3,947,000
May 7, 2026
110.00
110.97
108.99
109.50
109.24
4,368,500
May 6, 2026
108.01
109.62
107.45
109.56
109.30
4,629,300
May 5, 2026
105.89
107.07
105.63
106.81
106.56
4,915,900
May 4, 2026
105.26
105.59
104.11
104.95
104.70
3,673,300
May 1, 2026
104.10
105.12
103.98
104.85
104.60
3,780,500
Apr 30, 2026
103.40
103.60
101.58
103.18
102.94
4,354,100
Apr 29, 2026
103.00
103.13
102.26
103.13
102.89
3,541,100
Apr 28, 2026
102.17
103.17
101.58
102.67
102.43
3,531,900
Apr 27, 2026
103.86
104.33
103.04
104.32
104.07
4,183,000
Apr 24, 2026
102.95
104.27
102.31
104.16
103.92
4,139,100
Apr 23, 2026
102.21
102.76
100.25
101.57
101.33
4,806,600
Apr 22, 2026
102.05
103.05
101.55
103.03
102.79
3,867,800
Apr 21, 2026
8:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
101.57
102.17
100.65
101.02
100.78
3,932,800
Apr 20, 2026
100.52
101.17
99.99
101.14
100.90
5,049,600
Apr 17, 2026
100.27
100.94
100.00
100.70
100.46
6,283,200
Apr 16, 2026
98.47
99.09
97.58
98.99
98.76
4,996,800
Apr 15, 2026
96.50
98.09
96.49
98.00
97.77
5,603,200
Apr 14, 2026
95.63
96.26
95.25
96.25
96.03
5,971,200
Apr 13, 2026
92.59
94.85
92.53
94.78
94.56
3,631,200
Apr 10, 2026
92.83
93.48
92.50
92.91
92.69
3,282,400
Apr 9, 2026
92.38
92.57
91.50
92.52
92.30
3,212,800
Apr 8, 2026
93.39
93.69
91.83
92.39
92.17
5,088,800
Apr 7, 2026
89.06
89.83
87.70
89.81
89.60
4,507,200
Apr 6, 2026
89.28
89.83
88.94
89.53
89.32
2,979,200
Apr 2, 2026
86.40
89.13
86.10
89.08
88.87
3,590,400
Apr 1, 2026
88.08
89.05
87.82
88.33
88.12
4,288,000
Mar 31, 2026
84.63
87.39
84.57
87.21
87.01
5,690,400
Mar 30, 2026
85.94
86.13
83.09
83.59
83.39
7,485,600
Mar 27, 2026
86.42
86.56
84.90
85.13
84.92
10,060,800
Mar 26, 2026
88.53
88.93
86.96
87.00
86.80
5,992,000
Mar 25, 2026
89.88
90.32
89.28
89.56
89.35
2,544,000
Mar 24, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
88.78
89.52
88.22
88.99
88.78
2,956,800
Mar 23, 2026
89.78
90.80
89.05
89.55
89.25
4,144,000
Mar 20, 2026
89.95
89.95
87.54
88.14
87.84
5,389,600
Mar 19, 2026
88.84
90.71
88.49
90.21
89.91
3,402,400
Mar 18, 2026
90.78
91.30
89.97
89.98
89.68
2,521,600
Mar 17, 2026
90.92
91.50
90.56
90.93
90.62
2,541,600
Mar 16, 2026
90.51
91.52
90.43
90.62
90.31
3,321,600
Mar 13, 2026
90.58
91.32
89.14
89.31
89.00
3,292,000
Mar 12, 2026
91.20
91.38
89.99
90.08
89.78
3,784,800
Mar 11, 2026
92.05
92.56
91.25
91.88
91.57
2,359,200
Mar 10, 2026
91.46
92.53
90.95
91.50
91.19
4,538,400
Mar 9, 2026
88.86
91.75
88.65
91.48
91.17
4,328,800
Mar 6, 2026
90.28
91.46
89.51
89.88
89.57
3,296,800
Mar 5, 2026
91.16
92.40
90.33
91.66
91.35
3,602,400
Mar 4, 2026
91.00
92.13
90.69
91.64
91.33
2,788,800
Mar 3, 2026
89.57
91.00
88.77
90.46
90.15
10,904,800
Mar 2, 2026
89.59
92.00
89.50
91.74
91.43
3,875,200
Feb 27, 2026
90.83
91.57
90.42
90.84
90.53
4,237,600
Feb 26, 2026
94.00
94.00
91.56
92.52
92.21
3,160,800
Feb 25, 2026
92.84
94.17
92.75
93.91
93.59
3,939,200
Feb 24, 2026
91.18
92.55
90.76
92.16
91.85
2,794,400
Feb 23, 2026
91.89
92.14
90.48
90.86
90.55
3,569,600
Feb 20, 2026
91.21
92.94
91.07
92.20
91.89
3,047,200
Feb 19, 2026
91.72
92.09
91.24
91.83
91.52
2,650,400
Feb 18, 2026
91.74
93.00
91.29
92.23
91.92
2,916,000
Feb 17, 2026
90.78
92.05
89.73
91.39
91.08
3,369,600
Feb 13, 2026
91.68
92.28
90.34
91.35
91.04
3,520,000
Feb 12, 2026
94.06
94.24
91.05
91.21
90.90
5,184,000
Feb 11, 2026
94.82
94.89
92.65
93.60
93.28
2,903,200
Feb 10, 2026
94.36
94.49
93.47
93.53
93.21
3,082,400
Feb 9, 2026
92.17
94.32
91.79
93.93
93.62
4,156,800
Feb 6, 2026
90.17
92.74
89.92
92.44
92.13
5,076,000
Feb 5, 2026
89.57
90.42
88.21
88.57
88.27
6,143,200
Feb 4, 2026
91.65
91.90
88.87
90.22
89.91
8,434,400
Feb 3, 2026
94.43
94.48
90.77
92.06
91.74
7,667,200
Feb 2, 2026
93.07
94.79
93.05
94.13
93.81
4,427,200
Jan 30, 2026
94.58
95.06
92.91
93.49
93.17
4,363,200
Jan 29, 2026
95.86
95.88
92.81
95.10
94.78
6,393,600
Jan 28, 2026
97.01
97.29
96.44
96.90
96.57
3,789,600
Jan 27, 2026
95.80
96.54
95.56
96.24
95.91
3,556,800
Jan 26, 2026
94.51
95.42
94.29
95.05
94.73
3,166,400
Jan 23, 2026
94.19
94.82
93.67
94.37
94.05
3,479,200
Jan 22, 2026
94.74
94.82
93.84
94.28
93.96
3,702,400
Jan 21, 2026
92.92
94.32
92.25
93.57
93.26
5,095,200
Jan 20, 2026
93.13
93.81
92.19
92.34
92.02
7,499,200
Jan 16, 2026
95.57
95.69
94.62
94.87
94.55
3,213,600
Jan 15, 2026
95.82
96.12
94.80
94.92
94.60
5,036,800
Jan 14, 2026
95.00
95.19
93.59
94.41
94.09
5,286,400
Jan 13, 2026
95.69
96.15
95.12
95.55
95.23
4,013,600
Jan 12, 2026
94.63
96.02
94.51
95.69
95.36
4,642,400
Jan 9, 2026
94.42
95.51
94.00
95.25
94.92
4,109,600
Jan 8, 2026
95.34
95.34
93.78
94.35
94.03
4,573,600
Jan 7, 2026
95.72
96.26
95.43
95.76
95.44
4,478,400
Jan 6, 2026
95.11
95.87
94.64
95.81
95.49
4,504,000
Jan 5, 2026
95.56
95.75
94.43
94.68
94.36
5,078,400
Jan 2, 2026
95.24
95.89
93.92
94.50
94.18
4,805,600
Dec 31, 2025
95.28
95.39
94.17
94.22
93.90
3,168,800
Dec 30, 2025
95.39
95.68
95.11
95.11
94.79
2,807,200
Dec 29, 2025
95.17
95.77
94.95
95.39
95.06
8,392,000
Dec 26, 2025
95.97
96.16
95.69
95.90
95.57
2,632,800
Dec 24, 2025
95.48
95.90
95.42
95.79
95.47
1,401,600
Dec 23, 2025
94.76
95.64
94.56
95.63
95.30
2,704,800
Dec 22, 2025
95.59
95.59
94.82
95.10
94.78
3,509,600
Dec 19, 2025
93.28
94.51
93.25
94.44
94.12
4,750,400
Dec 18, 2025
93.02
93.24
92.13
92.58
92.26
3,403,200
Dec 17, 2025
0.094625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
93.41
93.43
91.27
91.30
90.99
4,332,000
Dec 16, 2025
92.88
93.58
92.57
93.33
92.92
3,084,800
Dec 15, 2025
94.86
95.03
93.03
93.19
92.78
3,850,400
Dec 12, 2025
96.44
96.51
94.01
94.24
93.83
5,752,000
Dec 11, 2025
96.46
97.10
95.21
97.04
96.62
4,366,400
Dec 10, 2025
96.85
97.71
96.25
97.39
96.97
3,363,200
Dec 9, 2025
96.63
97.26
96.40
97.04
96.62
2,293,600
Dec 8, 2025
96.52
97.22
96.32
96.83
96.41
3,098,400
Dec 5, 2025
95.93
96.52
95.56
96.00
95.57
2,863,200
Dec 4, 2025
95.28
95.75
94.85
95.58
95.16
3,091,200
Dec 3, 2025
94.54
95.23
94.04
95.14
94.72
3,023,200
Dec 2, 2025
94.64
95.61
94.39
94.96
94.55
5,296,000
Dec 1, 2025
93.11
94.32
92.79
93.99
93.57
3,324,800
Nov 28, 2025
93.60
94.04
93.33
94.03
93.61
1,737,600
Nov 26, 2025
93.28
93.81
92.68
93.37
92.96
2,913,600
Nov 25, 2025
91.25
92.61
89.97
92.40
91.99
4,705,600
Nov 24, 2025
90.51
92.31
90.41
92.12
91.71
5,136,000
Nov 21, 2025
89.56
91.06
87.87
89.86
89.47
8,729,600
Nov 20, 2025
94.44
94.75
89.23
89.46
89.07
9,250,400
Nov 19, 2025
91.69
93.28
91.38
92.20
91.79
4,180,000
Nov 18, 2025
92.18
92.57
90.69
91.57
91.17
5,809,600
Nov 17, 2025
93.59
94.58
92.21
92.96
92.55
4,692,800
Nov 14, 2025
92.28
95.38
91.94
94.53
94.12
6,139,200
Nov 13, 2025
96.25
96.25
93.56
94.04
93.63
5,619,200
Nov 12, 2025
97.41
97.41
96.23
96.77
96.35
2,886,400
Nov 11, 2025
96.89
97.03
96.01
96.66
96.24
3,946,400
Nov 10, 2025
96.96
97.74
96.32
97.55
97.12
4,790,400
Nov 7, 2025
94.39
95.17
92.82
95.17
94.75
5,781,600
Nov 6, 2025
97.26
97.34
94.83
95.30
94.88
5,976,800
Nov 5, 2025
96.78
98.05
96.58
97.21
96.78
4,642,400
Nov 4, 2025
97.70
98.34
96.67
96.81
96.38
5,288,000
Nov 3, 2025
100.18
100.28
99.00
99.49
99.06
4,188,800
Oct 31, 2025
100.06
100.07
98.57
99.15
98.72
3,930,400
Oct 30, 2025
99.51
99.95
98.82
98.87
98.43
3,943,200
Oct 29, 2025
100.42
100.87
99.50
100.19
99.75
5,081,600
