MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VGT — Vanguard Information Technology ETF
NYSE ArcaVanguard Information Technology ETF
$127.25
-2.12(-1.64%)
- O
- 128.42
- H
- 129.30
- L
- 126.46
- V
- 5.11M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$127.25
Period Return+86.61%
Period High$130.66
Period Low$66.65
Avg Daily Volume4.28M
Total Trading Days365
VGT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $128.42 | $129.30 | $126.46 | $127.25 | $-2.12 | -1.64% | 5,107,391 | $127.70 | $126.46 $129.30 |
| Oct 7, 2026 | $128.82 | $129.48 | $128.37 | $129.37 | $-0.43 | -0.33% | 3,252,135 | $129.06 | $128.37 $129.48 |
| Oct 6, 2026 | $130.20 | $130.66 | $129.75 | $129.80 | +$0.60 | +0.46% | 6,938,503 | $130.10 | $129.75 $130.66 |
| Oct 5, 2026 | $128.61 | $129.50 | $128.49 | $129.20 | +$0.88 | +0.69% | 4,163,212 | $129.01 | $128.49 $129.50 |
| Oct 2, 2026 | $129.07 | $129.35 | $128.05 | $128.32 | +$1.31 | +1.03% | 4,299,817 | $128.54 | $128.05 $129.35 |
| Oct 1, 2026 | $126.40 | $127.42 | $125.53 | $127.01 | +$1.34 | +1.07% | 4,368,442 | $126.62 | $125.53 $127.42 |
| Sep 30, 2026 | $125.52 | $126.65 | $125.41 | $125.67 | +$0.82 | +0.66% | 4,271,489 | $126.23 | $125.41 $126.65 |
| Sep 29, 2026 | $126.00 | $126.01 | $124.58 | $124.85 | $-0.25 | -0.20% | 8,029,108 | $125.33 | $124.58 $126.01 |
| Sep 28, 2026 | $125.54 | $126.06 | $124.08 | $125.10 | $-1.07 | -0.85% | 3,369,339 | $125.22 | $124.08 $126.06 |
| Sep 25, 2026 | $125.63 | $126.59 | $125.31 | $126.17 | +$0.98 | +0.78% | 3,376,140 | $126.12 | $125.31 $126.59 |
| Sep 24, 2026 | $124.24 | $125.48 | $123.94 | $125.19 | $-0.41 | -0.33% | 6,776,378 | $124.96 | $123.94 $125.48 |
| Sep 23, 2026 | $126.55 | $126.62 | $124.76 | $125.60 | $-0.81 | -0.64% | 4,416,358 | $125.63 | $124.76 $126.62 |
| Sep 22, 2026 | $125.52 | $126.62 | $125.50 | $126.41 | +$0.85 | +0.68% | 5,338,351 | $126.09 | $125.50 $126.62 |
| Sep 21, 2026 | $123.86 | $125.71 | $123.24 | $125.56 | +$3.25 | +2.66% | 4,993,312 | $124.72 | $123.24 $125.71 |
| Sep 18, 2026 | $122.01 | $122.48 | $121.04 | $122.31 | +$0.83 | +0.68% | 3,445,737 | $121.59 | $121.04 $122.48 |
| Sep 17, 2026 | $120.89 | $121.78 | $120.53 | $121.48 | +$2.56 | +2.15% | 2,747,494 | $121.33 | $120.53 $121.78 |
| Sep 16, 2026 | $119.44 | $120.22 | $117.93 | $118.92 | +$0.13 | +0.11% | 3,527,842 | $119.30 | $117.93 $120.22 |
| Sep 15, 2026 | $119.34 | $119.59 | $118.59 | $118.79 | $-0.38 | -0.32% | 2,375,300 | $118.92 | $118.59 $119.59 |
| Sep 14, 2026 | $118.40 | $119.99 | $117.88 | $119.17 | $-1.90 | -1.57% | 3,207,599 | $119.13 | $117.88 $119.99 |
| Sep 11, 2026 | $120.93 | $121.77 | $120.63 | $121.07 | +$1.44 | +1.20% | 2,892,144 | $121.33 | $120.63 $121.77 |
| Sep 10, 2026 | $119.42 | $120.28 | $118.96 | $119.63 | $-1.26 | -1.04% | 4,063,554 | $119.71 | $118.96 $120.28 |
| Sep 9, 2026 | $120.78 | $121.53 | $120.44 | $120.89 | $-0.16 | -0.13% | 3,608,066 | $120.94 | $120.44 $121.53 |
| Sep 8, 2026 | $121.86 | $122.06 | $120.72 | $121.05 | $-0.22 | -0.18% | 2,923,666 | $121.27 | $120.72 $122.06 |
| Sep 4, 2026 | $121.35 | $121.93 | $120.89 | $121.27 | +$0.39 | +0.32% | 3,117,934 | $121.26 | $120.89 $121.93 |
| Sep 3, 2026 | $119.40 | $121.12 | $118.85 | $120.88 | +$1.75 | +1.47% | 3,394,725 | $120.42 | $118.85 $121.12 |
| Sep 2, 2026 | $118.94 | $119.30 | $118.23 | $119.13 | +$0.26 | +0.22% | 2,255,847 | $118.98 | $118.23 $119.30 |
| Sep 1, 2026 | $118.73 | $119.73 | $118.31 | $118.87 | $-1.62 | -1.34% | 2,706,470 | $118.92 | $118.31 $119.73 |
| Aug 31, 2026 | $120.05 | $120.62 | $119.72 | $120.49 | +$0.42 | +0.35% | 2,713,714 | $120.11 | $119.72 $120.62 |
| Aug 28, 2026 | $121.61 | $122.06 | $119.98 | $120.07 | $-1.84 | -1.51% | 3,050,484 | $120.82 | $119.98 $122.06 |
| Aug 27, 2026 | $120.22 | $121.98 | $119.98 | $121.91 | +$3.92 | +3.32% | 5,062,449 | $121.22 | $119.98 $121.98 |