Vanguard Information Tech ETF (VGT)

Historical Prices For Vanguard Information Tech ETF (VGT)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	513,524	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
2/27/2025	616.04	616.04	588.75	588.97	877,889	588.22
2/26/2025	610.53	616.98	606.34	610.47	499,332	609.70
2/25/2025	613.83	613.90	601.10	605.95	802,316	605.18
2/24/2025	626.19	628.28	613.32	615.04	580,806	614.26
2/21/2025	642.78	642.78	623.88	624.14	606,370	623.35
2/20/2025	644.00	644.00	634.10	641.51	418,954	640.70
2/19/2025	643.85	646.27	638.76	643.66	326,815	642.84
2/18/2025	642.94	644.76	639.79	644.10	430,209	643.28
2/14/2025	636.00	640.23	635.00	639.87	340,936	639.06
2/13/2025	629.11	637.16	628.40	636.95	417,410	636.14
2/12/2025	619.95	627.56	618.57	627.22	485,903	626.42
2/11/2025	625.36	631.50	625.15	628.04	347,204	627.24
2/10/2025	625.45	630.90	625.45	628.86	442,979	628.06
2/07/2025	629.06	632.00	618.78	621.05	477,045	620.26
2/06/2025	625.45	628.35	622.58	627.03	332,744	626.24
2/05/2025	616.79	625.01	615.50	624.69	720,170	623.90
2/04/2025	609.00	616.62	608.26	616.00	423,471	615.22
2/03/2025	601.51	611.33	598.13	607.85	991,866	607.08
1/31/2025	626.50	630.27	614.76	616.61	652,405	615.83
1/30/2025	618.63	622.85	613.36	619.90	539,886	619.12
1/29/2025	623.32	623.32	613.39	619.84	576,373	619.05
1/28/2025	611.24	626.63	604.79	625.71	621,570	624.92
1/27/2025	610.65	616.91	601.23	606.78	1,575,053	606.01
1/24/2025	648.76	648.76	638.37	640.13	420,281	639.32
1/23/2025	640.68	646.34	639.27	646.34	456,443	645.52
1/22/2025	640.00	646.40	639.37	645.27	789,767	644.45
1/21/2025	629.94	634.00	624.22	632.60	525,541	631.80
1/17/2025	630.08	630.34	624.49	627.47	466,371	626.67
1/16/2025	628.83	628.86	617.98	618.16	377,168	617.38
1/15/2025	619.61	625.02	617.20	623.39	732,096	622.60
1/14/2025	613.88	615.67	605.33	609.87	418,217	609.10
1/13/2025	603.06	608.83	600.65	608.42	766,547	607.65
1/10/2025	621.17	621.17	609.16	613.44	848,256	612.66
1/08/2025	628.79	628.79	619.90	626.80	488,467	626.01
1/07/2025	645.74	645.83	625.10	627.47	640,210	626.67
1/06/2025	641.00	647.79	639.32	641.58	644,413	640.77