VGT Historical Prices
NYSEARCA: VGTVanguardTechnologyETFUSD
127.98+0.73 (+0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VGT price history
The price history for Vanguard Information Tech (VGT) on this page begins on January 26, 2004, when the stock closed at $6.14; it most recently closed at $127.98 on October 5, 2026. The highest price in this record is $130.66, reached on October 5, 2026; the latest close is 2.1% below that peak. Across the 21 complete calendar years in the table, VGT finished higher in 18 and lower in 3. Its best year was 2009 (+54.9%) and its worst was 2008 (-37.0%).
Over roughly 23 years the share price changed +1986.1%, a 14.3% compound annual price return (excluding dividends). In the last 12 months alone, VGT has gained 33.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VGT returns
1 week
-0.26%
1 month
+5.86%
3 months
+8.38%
6 months
+37.75%
Year to date
+35.83%
1 year
+33.38%
3 years
+142.02%
5 years
+143.85%
VGT price return, excluding dividends.
VGT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 127.98 | +35.43% |
| 2025 | 94.50 | +19.45% |
| 2024 | 79.11 | +30.76% |
| 2023 | 60.50 | +51.53% |
| 2022 | 39.93 | -30.29% |
| 2021 | 57.27 | +29.50% |
| 2020 | 44.22 | +43.40% |
| 2019 | 30.84 | +49.00% |
| 2018 | 20.70 | +0.52% |
| 2017 | 20.59 | +35.58% |
| 2016 | 15.19 | +12.20% |
| 2015 | 13.54 | +3.89% |
| 2014 | 13.03 | +18.03% |
| 2013 | 11.04 | +25.26% |
| 2012 | 8.81 | +14.89% |
| 2011 | 7.67 | -0.24% |
| 2010 | 7.69 | +12.12% |
| 2009 | 6.86 | +54.91% |
| 2008 | 4.43 | -37.00% |
| 2007 | 7.03 | +7.03% |
| 2006 | 6.57 | +8.58% |
| 2005 | 6.05 | +2.80% |
| 2004* | 5.88 | -4.12% |
VGT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 128.16 | 128.20 | 126.95 | 127.98 | +0.57% | |
| 128.42 | 129.30 | 126.46 | 127.25 | -1.64% | |
| 128.82 | 129.48 | 128.37 | 129.37 | -0.33% | |
| 130.20 | 130.66 | 129.75 | 129.80 | +0.46% | |
| 128.61 | 129.50 | 128.49 | 129.20 | +0.69% | |
| 129.07 | 129.35 | 128.05 | 128.32 | +1.03% | |
| 126.40 | 127.42 | 125.53 | 127.01 | +1.07% | |
| 125.52 | 126.65 | 125.41 | 125.67 | +0.66% | |
| 126.00 | 126.01 | 124.58 | 124.85 | -0.20% | |
| 125.54 | 126.06 | 124.08 | 125.10 | -0.85% | |
| 125.63 | 126.59 | 125.31 | 126.17 | +0.78% | |
| 124.24 | 125.48 | 123.94 | 125.19 | -0.33% | |
| 126.55 | 126.62 | 124.76 | 125.60 | -0.64% | |
| 125.52 | 126.62 | 125.50 | 126.41 | +0.68% | |
| 123.86 | 125.71 | 123.24 | 125.56 | +2.66% | |
| 122.01 | 122.48 | 121.04 | 122.31 | +0.68% | |
| 120.89 | 121.78 | 120.53 | 121.48 | +2.15% | |
| 119.44 | 120.22 | 117.93 | 118.92 | +0.11% | |
| 119.34 | 119.59 | 118.59 | 118.79 | -0.32% | |
| 118.40 | 119.99 | 117.88 | 119.17 | -1.57% | |
| 120.93 | 121.77 | 120.63 | 121.07 | +1.20% | |
| 119.42 | 120.28 | 118.96 | 119.63 | -1.04% | |
| 120.78 | 121.53 | 120.44 | 120.89 | -0.13% | |
| 121.86 | 122.06 | 120.72 | 121.05 | -0.18% | |
| 121.35 | 121.93 | 120.89 | 121.27 | +0.32% | |
| 119.40 | 121.12 | 118.85 | 120.88 | +1.47% | |
| 118.94 | 119.30 | 118.23 | 119.13 | +0.22% | |
| 118.73 | 119.73 | 118.31 | 118.87 | -1.34% | |
| 120.05 | 120.62 | 119.72 | 120.49 | +0.35% | |
| 121.61 | 122.06 | 119.98 | 120.07 | -1.51% | |
| 120.22 | 121.98 | 119.98 | 121.91 | +3.32% | |
| 116.89 | 118.36 | 116.89 | 117.99 | +0.41% | |
| 117.57 | 118.13 | 116.79 | 117.51 | +0.94% | |
| 117.68 | 117.90 | 115.91 | 116.42 | -1.69% | |
| 119.16 | 119.16 | 117.57 | 118.42 | +0.05% | |
| 118.67 | 119.36 | 118.16 | 118.36 | -0.37% | |
| 120.22 | 120.53 | 118.07 | 118.80 | -0.83% | |
| 120.17 | 121.01 | 119.18 | 119.79 | -2.24% | |
| 122.92 | 123.36 | 122.42 | 122.54 | -0.02% | |
| 123.24 | 123.39 | 122.13 | 122.56 | -0.35% | |
| 121.88 | 123.36 | 121.71 | 122.99 | +1.14% | |
| 121.99 | 122.01 | 121.31 | 121.60 | +1.19% | |
| 121.14 | 121.15 | 119.49 | 120.17 | -0.07% | |
| 121.39 | 121.75 | 120.18 | 120.25 | -0.99% | |
| 121.42 | 121.85 | 120.19 | 121.45 | +1.55% | |
| 118.30 | 120.53 | 117.82 | 119.60 | -0.10% | |
| 120.44 | 121.25 | 119.62 | 119.72 | -0.36% | |
| 117.35 | 120.64 | 117.11 | 120.15 | +4.35% | |
| 112.51 | 115.74 | 112.13 | 115.14 | +1.76% | |
| 113.97 | 114.70 | 111.33 | 113.15 | -0.38% | |
| 111.40 | 113.81 | 111.37 | 113.58 | +4.97% | |
| 110.94 | 111.75 | 108.10 | 108.20 | -2.41% | |
| 110.90 | 111.53 | 108.75 | 110.87 | -1.38% | |
| 114.53 | 114.64 | 111.00 | 112.42 | -0.78% | |
| 114.18 | 115.10 | 112.79 | 113.30 | -0.95% | |
| 114.84 | 115.63 | 113.56 | 114.39 | -1.06% | |
| 114.86 | 116.33 | 114.70 | 115.62 | -0.34% | |
| 115.15 | 116.14 | 114.51 | 116.01 | +2.46% | |
| 114.27 | 114.87 | 113.13 | 113.23 | +0.11% | |
| 111.51 | 114.45 | 110.70 | 113.10 | -1.00% | |
| 115.03 | 115.36 | 113.59 | 114.24 | -1.94% | |
| 118.00 | 118.15 | 114.48 | 116.50 | -0.52% | |
| 116.89 | 117.55 | 115.57 | 117.11 | +1.32% | |
| 116.84 | 117.13 | 115.13 | 115.58 | -2.12% | |
| 117.05 | 118.28 | 116.43 | 118.08 | +0.31% | |
| 117.02 | 118.27 | 116.35 | 117.71 | +1.94% | |
| 113.02 | 115.63 | 112.81 | 115.47 | +1.24% | |
| 114.33 | 115.09 | 112.50 | 114.06 | -1.99% | |
| 115.68 | 117.56 | 115.33 | 116.37 | +1.51% | |
| 117.06 | 118.48 | 113.62 | 114.64 | -2.20% | |
| 117.81 | 118.44 | 116.95 | 117.22 | -1.92% | |
| 116.73 | 119.77 | 116.47 | 119.52 | +2.59% | |
| 115.27 | 116.58 | 112.58 | 116.50 | +2.32% | |
| 113.58 | 115.00 | 112.80 | 113.86 | -1.39% | |
| 117.89 | 118.07 | 113.22 | 115.47 | +0.30% | |
| 116.03 | 116.84 | 113.85 | 115.13 | -0.81% | |
| 116.36 | 117.91 | 115.77 | 116.07 | -3.68% | |
| 120.99 | 121.99 | 119.86 | 120.51 | +0.39% | |
| 119.50 | 120.40 | 118.65 | 120.04 | +2.66% | |
| 119.04 | 119.42 | 116.66 | 116.93 | -0.75% | |
| 120.37 | 120.92 | 117.73 | 117.81 | -2.42% | |
| 119.98 | 120.98 | 119.64 | 120.73 | +3.42% | |
| 116.18 | 117.49 | 114.96 | 116.74 | +0.58% | |
| 113.09 | 116.26 | 112.19 | 116.07 | +3.32% | |
| 113.45 | 115.76 | 112.18 | 112.34 | -2.30% | |
| 118.08 | 118.76 | 110.35 | 114.99 | -1.93% | |
| 117.87 | 118.88 | 116.80 | 117.25 | +1.71% | |
| 120.39 | 120.74 | 114.94 | 115.28 | -6.14% | |
| 121.73 | 123.72 | 120.66 | 122.82 | -0.88% | |
| 125.86 | 126.00 | 123.34 | 123.91 | -1.48% | |
| 124.63 | 125.82 | 124.38 | 125.77 | +1.27% | |
| 121.85 | 124.60 | 121.67 | 124.19 | +2.59% | |
| 120.17 | 121.50 | 120.03 | 121.06 | +1.77% | |
| 117.69 | 119.30 | 117.18 | 118.95 | +1.34% | |
| 118.49 | 118.70 | 116.35 | 117.38 | -0.57% | |
| 117.30 | 118.62 | 116.88 | 118.05 | +1.99% | |
| 115.51 | 116.50 | 115.14 | 115.75 | +1.10% | |
| 113.43 | 114.90 | 113.12 | 114.49 | +0.58% | |
| 112.33 | 113.97 | 111.81 | 113.83 | +2.07% | |
| 111.24 | 112.57 | 110.20 | 111.52 | -0.54% | |
| 114.14 | 114.20 | 110.65 | 112.13 | -1.04% | |
| 113.35 | 114.89 | 112.18 | 113.31 | -1.63% | |
| 114.00 | 115.62 | 113.63 | 115.19 | +1.53% | |
| 113.41 | 114.02 | 111.75 | 113.45 | +1.02% | |
| 112.88 | 113.36 | 110.00 | 112.30 | -1.25% | |
| 112.41 | 114.03 | 112.32 | 113.72 | +1.14% | |
| 110.58 | 112.48 | 110.34 | 112.44 | +2.68% | |
| 110.00 | 110.97 | 108.99 | 109.50 | -0.05% | |
| 108.01 | 109.62 | 107.45 | 109.56 | +2.57% | |
| 105.89 | 107.07 | 105.63 | 106.81 | +1.77% | |
| 105.26 | 105.59 | 104.11 | 104.95 | +0.10% | |
| 104.10 | 105.12 | 103.98 | 104.85 | +1.62% | |
| 103.40 | 103.60 | 101.58 | 103.18 | +0.05% | |
| 103.00 | 103.13 | 102.26 | 103.13 | +0.45% | |
| 102.17 | 103.17 | 101.58 | 102.67 | -1.58% | |
| 103.86 | 104.33 | 103.04 | 104.32 | +0.15% | |
| 102.95 | 104.27 | 102.31 | 104.16 | +2.55% | |
| 102.21 | 102.76 | 100.25 | 101.57 | -1.42% | |
| 102.05 | 103.05 | 101.55 | 103.03 | +1.99% | |
| 101.57 | 102.17 | 100.65 | 101.02 | -0.12% | |
| 100.52 | 101.17 | 99.99 | 101.14 | +0.44% | |
| 100.27 | 100.94 | 100.00 | 100.70 | +1.72% | |
| 98.48 | 99.09 | 97.58 | 98.99 | +1.01% | |
| 96.50 | 98.09 | 96.49 | 98.00 | +1.82% | |
| 95.63 | 96.26 | 95.25 | 96.26 | +1.55% | |
| 92.59 | 94.85 | 92.53 | 94.78 | +2.02% | |
| 92.83 | 93.48 | 92.50 | 92.91 | +0.42% | |
| 92.38 | 92.57 | 91.50 | 92.52 | +0.14% | |
| 93.39 | 93.69 | 91.83 | 92.39 | +2.87% | |
| 89.06 | 89.84 | 87.70 | 89.81 | +0.31% | |
| 89.28 | 89.83 | 88.94 | 89.53 | +0.50% | |
| 86.40 | 89.13 | 86.10 | 89.08 | +0.85% | |
| 88.09 | 89.05 | 87.83 | 88.33 | +1.28% | |
| 84.63 | 87.39 | 84.57 | 87.22 | +4.34% | |
| 85.94 | 86.13 | 83.09 | 83.59 | -1.81% | |
| 86.42 | 86.56 | 84.90 | 85.13 | -2.16% | |
| 88.53 | 88.93 | 86.96 | 87.01 | -2.85% | |
| 89.88 | 90.33 | 89.28 | 89.56 | +0.64% | |
| 88.78 | 89.52 | 88.23 | 88.99 | -0.63% | |
| 89.78 | 90.80 | 89.05 | 89.55 | +1.60% | |
| 89.95 | 89.95 | 87.54 | 88.14 | -2.30% | |
| 88.84 | 90.71 | 88.49 | 90.22 | +0.26% | |
| 90.78 | 91.30 | 89.98 | 89.98 | -1.04% | |
| 90.92 | 91.50 | 90.56 | 90.93 | +0.34% | |
| 90.51 | 91.52 | 90.43 | 90.62 | +1.47% | |
| 90.59 | 91.32 | 89.14 | 89.31 | -0.86% | |
| 91.20 | 91.38 | 89.99 | 90.08 | -1.96% | |
| 92.05 | 92.56 | 91.25 | 91.88 | +0.42% | |
| 91.46 | 92.53 | 90.95 | 91.50 | +0.02% | |
| 88.86 | 91.75 | 88.65 | 91.48 | +1.79% | |
| 90.28 | 91.46 | 89.51 | 89.88 | -1.94% | |
| 91.16 | 92.40 | 90.33 | 91.66 | +0.02% | |
| 91.01 | 92.13 | 90.69 | 91.64 | +1.31% | |
| 89.57 | 91.00 | 88.77 | 90.46 | -1.39% | |
| 89.59 | 92.00 | 89.50 | 91.74 | +0.99% | |
| 90.84 | 91.57 | 90.42 | 90.84 | -1.82% | |
| 94.00 | 94.00 | 91.56 | 92.52 | -1.47% | |
| 92.84 | 94.17 | 92.75 | 93.91 | +1.89% | |
| 91.18 | 92.55 | 90.76 | 92.16 | +1.44% | |
| 91.90 | 92.14 | 90.48 | 90.86 | -1.46% | |
| 91.22 | 92.94 | 91.07 | 92.20 | +0.40% | |
| 91.72 | 92.09 | 91.24 | 91.83 | -0.43% | |
| 91.74 | 93.00 | 91.29 | 92.23 | +0.92% | |
| 90.78 | 92.05 | 89.73 | 91.39 | +0.04% | |
| 91.68 | 92.28 | 90.34 | 91.35 | +0.16% | |
| 94.06 | 94.24 | 91.05 | 91.21 | -2.56% | |
| 94.82 | 94.90 | 92.66 | 93.60 | +0.07% | |
| 94.36 | 94.49 | 93.47 | 93.53 | -0.43% | |
| 92.17 | 94.32 | 91.79 | 93.93 | +1.61% | |
| 90.17 | 92.74 | 89.92 | 92.44 | +4.38% | |
| 89.57 | 90.42 | 88.21 | 88.57 | -1.83% | |
| 91.65 | 91.90 | 88.87 | 90.22 | -1.99% | |
| 94.43 | 94.48 | 90.77 | 92.06 | -2.21% | |
| 93.07 | 94.79 | 93.05 | 94.13 | +0.69% | |
| 94.58 | 95.06 | 92.91 | 93.49 | -1.69% | |
| 95.86 | 95.88 | 92.81 | 95.10 | -1.86% | |
| 97.01 | 97.29 | 96.44 | 96.90 | +0.69% | |
| 95.80 | 96.54 | 95.56 | 96.24 | +1.25% | |
| 94.51 | 95.42 | 94.29 | 95.05 | +0.72% | |
| 94.20 | 94.82 | 93.67 | 94.37 | +0.10% | |
| 94.74 | 94.82 | 93.84 | 94.28 | +0.75% | |
| 92.92 | 94.32 | 92.25 | 93.58 | +1.34% | |
| 93.13 | 93.81 | 92.19 | 92.34 | -2.67% | |
| 95.57 | 95.69 | 94.62 | 94.87 | -0.05% | |
| 95.82 | 96.12 | 94.80 | 94.92 | +0.54% | |
| 95.00 | 95.19 | 93.59 | 94.41 | -1.19% | |
| 95.69 | 96.15 | 95.12 | 95.55 | -0.14% | |
| 94.63 | 96.02 | 94.51 | 95.69 | +0.47% | |
| 94.42 | 95.51 | 94.00 | 95.25 | +0.95% | |
| 95.34 | 95.34 | 93.78 | 94.35 | -1.47% | |
| 95.73 | 96.26 | 95.43 | 95.76 | -0.05% | |
| 95.11 | 95.87 | 94.64 | 95.81 | +1.20% | |
| 95.56 | 95.75 | 94.43 | 94.68 | +0.19% | |
| 95.24 | 95.89 | 93.92 | 94.50 | +0.29% | |
| 95.28 | 95.40 | 94.17 | 94.22 | -0.93% | |
| 95.39 | 95.68 | 95.11 | 95.11 | -0.29% | |
| 95.17 | 95.77 | 94.95 | 95.39 | -0.53% | |
| 95.97 | 96.16 | 95.69 | 95.90 | +0.11% | |
| 95.48 | 95.90 | 95.42 | 95.79 | +0.17% | |
| 94.76 | 95.64 | 94.56 | 95.63 | +0.56% | |
| 95.59 | 95.59 | 94.82 | 95.10 | +0.69% | |
| 93.28 | 94.51 | 93.25 | 94.44 | +2.01% | |
| 93.02 | 93.24 | 92.13 | 92.58 | +1.40% | |
| 93.41 | 93.43 | 91.27 | 91.30 | -2.18% | |
| 92.88 | 93.58 | 92.57 | 93.34 | +0.16% | |
| 94.86 | 95.03 | 93.03 | 93.19 | -1.12% | |
| 96.44 | 96.51 | 94.01 | 94.24 | -2.89% | |
| 96.46 | 97.10 | 95.21 | 97.04 | -0.36% | |
| 96.85 | 97.71 | 96.25 | 97.40 | +0.36% | |
| 96.63 | 97.26 | 96.41 | 97.05 | +0.22% | |
| 96.52 | 97.22 | 96.32 | 96.84 | +0.87% | |
| 95.93 | 96.52 | 95.56 | 96.00 | +0.43% | |
| 95.28 | 95.75 | 94.85 | 95.58 | +0.46% | |
| 94.54 | 95.23 | 94.04 | 95.14 | +0.19% | |
| 94.65 | 95.61 | 94.39 | 94.96 | +1.04% | |
| 93.11 | 94.32 | 92.79 | 93.99 | -0.04% | |
| 93.60 | 94.04 | 93.33 | 94.03 | +0.71% | |
| 93.28 | 93.81 | 92.68 | 93.37 | +1.04% | |
| 91.25 | 92.61 | 89.98 | 92.40 | +0.31% | |
| 90.51 | 92.31 | 90.41 | 92.12 | +2.51% | |
| 89.56 | 91.06 | 87.87 | 89.86 | +0.45% | |
| 94.44 | 94.75 | 89.23 | 89.46 | -2.97% | |
| 91.70 | 93.28 | 91.38 | 92.20 | +0.68% | |
| 92.18 | 92.57 | 90.69 | 91.57 | -1.49% | |
| 93.59 | 94.58 | 92.21 | 92.96 | -1.66% | |
| 92.28 | 95.38 | 91.94 | 94.53 | +0.52% | |
| 96.25 | 96.25 | 93.56 | 94.05 | -2.82% | |
| 97.41 | 97.41 | 96.23 | 96.77 | +0.11% | |
| 96.89 | 97.03 | 96.01 | 96.66 | -0.91% | |
| 96.96 | 97.74 | 96.32 | 97.55 | +2.50% | |
| 94.39 | 95.17 | 92.83 | 95.17 | -0.14% | |
| 97.26 | 97.34 | 94.83 | 95.30 | -1.96% | |
| 96.78 | 98.05 | 96.58 | 97.21 | +0.41% | |
| 97.70 | 98.34 | 96.67 | 96.81 | -2.70% | |
| 100.18 | 100.28 | 99.00 | 99.49 | +0.35% | |
| 100.06 | 100.07 | 98.57 | 99.15 | +0.29% | |
| 99.51 | 99.95 | 98.82 | 98.87 | -1.32% | |
| 100.42 | 100.87 | 99.50 | 100.19 | +0.68% | |
| 99.08 | 99.89 | 98.70 | 99.52 | +1.03% | |
| 98.15 | 98.54 | 97.95 | 98.50 | +1.79% | |
| 96.41 | 97.05 | 96.31 | 96.77 | +1.56% | |
| 94.05 | 95.46 | 94.01 | 95.28 | +1.31% | |
| 95.06 | 95.28 | 92.85 | 94.05 | -1.18% | |
| 95.19 | 95.56 | 94.71 | 95.18 | -0.10% | |
| 94.61 | 95.59 | 94.54 | 95.27 | +1.33% | |
| 93.16 | 94.23 | 92.67 | 94.02 | +0.24% | |
| 94.63 | 94.93 | 93.16 | 93.79 | -0.32% | |
| 94.57 | 94.84 | 92.85 | 94.10 | +0.93% | |
| 93.12 | 94.09 | 92.06 | 93.23 | -1.28% | |
| 94.22 | 94.67 | 93.59 | 94.44 | +2.60% | |
| 96.27 | 96.45 | 91.99 | 92.04 | -4.08% | |
| 96.04 | 96.20 | 95.44 | 95.96 | — |