Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Technology ETF Vanguard (NY: VGT )

503.94 +8.50 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 377.28 383.70 376.87 383.41 509,538 +6.13(+1.62%)
Mar 30, 2023 376.59 378.03 375.01 377.29 373,373 +3.77(+1.01%)
Mar 29, 2023 370.41 374.32 369.91 373.52 385,771 +7.48(+2.04%)
Mar 28, 2023 367.32 367.34 362.93 366.04 589,644 -1.58(-0.43%)
Mar 27, 2023 370.37 372.27 366.73 367.62 620,837 -2.32(-0.63%)
Mar 24, 2023 368.19 369.94 365.37 369.94 373,112 +0.67(+0.18%)
Mar 23, 2023 368.25 374.73 366.11 369.27 599,299 +5.14(+1.41%)
Mar 22, 2023 368.31 375.32 364.13 364.13 591,826 -4.48(-1.21%)
Mar 21, 2023 366.79 369.14 363.85 368.60 1,494,737 +4.11(+1.13%)
Mar 20, 2023 362.77 365.07 360.33 364.49 439,666 +1.11(+0.31%)
Mar 17, 2023 365.20 367.63 361.28 363.38 517,533 -0.99(-0.27%)
Mar 16, 2023 353.87 364.76 352.20 364.38 1,463,575 +9.69(+2.73%)
Mar 15, 2023 351.53 355.04 348.90 354.69 1,430,078 -0.13(-0.04%)
Mar 14, 2023 351.76 356.09 350.03 354.82 623,780 +7.83(+2.26%)
Mar 13, 2023 343.21 351.91 340.85 346.98 1,688,734 +1.61(+0.47%)
Mar 10, 2023 351.71 352.18 343.84 345.38 708,487 -6.97(-1.98%)
Mar 09, 2023 358.41 362.36 351.74 352.34 537,928 -5.64(-1.57%)
Mar 08, 2023 356.17 358.47 354.61 357.98 457,507 +2.81(+0.79%)
Mar 07, 2023 359.59 360.75 354.24 355.17 312,753 -4.43(-1.23%)
Mar 06, 2023 360.69 364.61 359.36 359.60 542,587 +1.30(+0.36%)
Mar 03, 2023 353.00 358.41 352.58 358.30 428,268 +7.37(+2.10%)
Mar 02, 2023 345.75 351.91 344.64 350.94 282,709 +4.12(+1.19%)
Mar 01, 2023 349.55 350.39 345.87 346.81 499,410 -2.70(-0.77%)
Feb 28, 2023 349.04 352.72 348.40 349.51 207,497 -0.37(-0.11%)
Feb 27, 2023 351.88 353.45 349.38 349.88 586,583 +1.56(+0.45%)
Feb 24, 2023 348.66 349.54 346.13 348.32 397,951 -6.16(-1.74%)
Feb 23, 2023 355.36 355.58 349.22 354.49 409,361 +5.37(+1.54%)
Feb 22, 2023 349.73 351.65 347.29 349.12 493,801 -0.08(-0.02%)
Feb 21, 2023 353.00 355.20 348.97 349.20 1,044,563 -8.66(-2.42%)
Feb 17, 2023 360.16 360.18 354.72 357.85 417,432 -4.44(-1.22%)
Feb 16, 2023 363.53 367.76 362.25 362.29 464,203 -6.73(-1.82%)
Feb 15, 2023 364.56 369.03 363.97 369.02 399,610 +2.58(+0.70%)
Feb 14, 2023 362.74 368.46 360.44 366.44 518,577 +1.94(+0.53%)
Feb 13, 2023 360.10 365.38 359.40 364.50 1,181,620 +6.10(+1.70%)
Feb 10, 2023 357.68 359.34 355.04 358.41 339,763 -2.29(-0.64%)
Feb 09, 2023 367.96 368.61 359.02 360.70 393,391 -1.53(-0.42%)
Feb 08, 2023 366.75 369.46 361.68 362.23 1,285,007 -4.64(-1.27%)
Feb 07, 2023 358.73 368.08 358.34 366.88 538,649 +8.59(+2.40%)
Feb 06, 2023 359.27 361.53 356.88 358.29 321,480 -4.76(-1.31%)
Feb 03, 2023 358.80 369.13 358.80 363.05 773,835 -3.89(-1.06%)
Feb 02, 2023 362.73 368.65 361.33 366.94 1,463,872 +10.62(+2.98%)
Feb 01, 2023 347.60 359.02 346.43 356.32 558,278 +8.54(+2.45%)
Jan 31, 2023 342.88 347.87 342.42 347.79 587,625 +5.20(+1.52%)
Jan 30, 2023 345.32 346.98 342.37 342.59 608,531 -6.83(-1.95%)
Jan 27, 2023 345.61 351.90 345.43 349.42 571,571 +1.60(+0.46%)
Jan 26, 2023 345.98 348.02 342.02 347.82 488,476 +5.45(+1.59%)
Jan 25, 2023 337.14 343.12 333.76 342.37 637,308 -0.72(-0.21%)
Jan 24, 2023 341.85 344.41 341.12 343.09 588,562 -0.58(-0.17%)
Jan 23, 2023 336.92 345.17 336.46 343.67 1,377,545 +7.97(+2.37%)
Jan 20, 2023 328.52 335.70 327.12 335.70 583,659 +9.14(+2.80%)
Jan 19, 2023 328.01 329.55 325.22 326.56 880,939 -4.06(-1.23%)
Jan 18, 2023 337.10 338.96 330.37 330.62 736,282 -4.22(-1.26%)
Jan 17, 2023 332.41 336.46 331.97 334.83 549,348 +1.67(+0.50%)
Jan 13, 2023 328.71 333.38 327.89 333.17 498,306 +1.40(+0.42%)
Jan 12, 2023 329.65 333.02 325.37 331.77 542,002 +2.57(+0.78%)
Jan 11, 2023 324.85 329.29 323.55 329.20 524,822 +5.46(+1.69%)
Jan 10, 2023 320.80 324.07 318.90 323.74 2,281,766 +2.08(+0.65%)
Jan 09, 2023 320.99 327.34 320.68 321.65 650,600 +3.98(+1.25%)
Jan 06, 2023 311.50 319.09 307.71 317.67 777,789 +8.83(+2.86%)
Jan 05, 2023 313.59 313.66 308.39 308.84 560,210 -6.53(-2.07%)
Jan 04, 2023 315.66 317.45 312.06 315.37 574,494 +1.36(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.