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 )

516.26 +1.35 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 319.39 321.37 317.66 319.26 660,929 +0.97(+0.31%)
Aug 28, 2020 316.65 319.22 316.42 318.29 769,039 +3.05(+0.97%)
Aug 27, 2020 316.85 317.77 312.58 315.24 701,490 -0.19(-0.06%)
Aug 26, 2020 312.19 316.33 311.76 315.43 656,336 +6.39(+2.07%)
Aug 25, 2020 307.14 309.27 306.33 309.04 527,893 +1.47(+0.48%)
Aug 24, 2020 309.59 309.79 305.09 307.57 584,070 +2.48(+0.81%)
Aug 21, 2020 302.35 305.52 302.14 305.09 663,582 +3.14(+1.04%)
Aug 20, 2020 297.26 302.50 296.56 301.95 470,513 +3.84(+1.29%)
Aug 19, 2020 299.18 300.69 297.71 298.11 446,360 -0.47(-0.16%)
Aug 18, 2020 298.41 299.44 296.18 298.57 422,654 +0.89(+0.30%)
Aug 17, 2020 296.86 298.19 296.80 297.69 420,160 +2.53(+0.86%)
Aug 14, 2020 296.00 296.38 293.76 295.16 424,709 -0.73(-0.25%)
Aug 13, 2020 295.52 298.19 294.68 295.89 785,442 +0.72(+0.24%)
Aug 12, 2020 291.27 295.77 290.90 295.17 1,098,486 +6.33(+2.19%)
Aug 11, 2020 293.12 294.60 288.48 288.83 646,879 -5.21(-1.77%)
Aug 10, 2020 295.69 296.11 290.14 294.04 700,893 -0.93(-0.32%)
Aug 07, 2020 298.82 298.82 292.55 294.97 1,052,830 -4.85(-1.62%)
Aug 06, 2020 296.33 300.11 295.17 299.82 568,903 +3.57(+1.21%)
Aug 05, 2020 296.02 296.93 294.91 296.25 532,142 +1.29(+0.44%)
Aug 04, 2020 293.76 295.02 292.29 294.95 931,058 +0.96(+0.33%)
Aug 03, 2020 291.37 295.02 290.66 293.99 979,490 +6.72(+2.34%)
Jul 31, 2020 285.18 287.33 280.32 287.27 803,884 +6.61(+2.35%)
Jul 30, 2020 276.65 280.90 275.08 280.66 451,520 +1.40(+0.50%)
Jul 29, 2020 275.78 279.84 275.78 279.26 414,005 +4.70(+1.71%)
Jul 28, 2020 277.35 277.96 274.42 274.56 455,351 -3.32(-1.19%)
Jul 27, 2020 275.01 278.21 274.59 277.88 717,484 +4.63(+1.69%)
Jul 24, 2020 272.57 275.22 268.90 273.25 1,335,798 -3.57(-1.29%)
Jul 23, 2020 282.73 284.51 275.49 276.82 1,087,023 -6.98(-2.46%)
Jul 22, 2020 282.11 285.00 281.74 283.80 617,664 +2.12(+0.75%)
Jul 21, 2020 286.95 286.95 280.80 281.67 795,858 -2.74(-0.96%)
Jul 20, 2020 277.91 285.10 276.66 284.42 675,674 +7.28(+2.63%)
Jul 17, 2020 277.03 277.95 274.55 277.14 498,200 +1.64(+0.59%)
Jul 16, 2020 276.12 276.79 273.37 275.51 534,727 -3.52(-1.26%)
Jul 15, 2020 279.98 281.03 275.43 279.03 874,608 +1.73(+0.62%)
Jul 14, 2020 271.80 277.62 268.66 277.30 1,071,513 +3.28(+1.20%)
Jul 13, 2020 282.80 284.51 273.38 274.02 1,446,650 -6.40(-2.28%)
Jul 10, 2020 280.36 280.78 277.55 280.42 599,958 -0.55(-0.19%)
Jul 09, 2020 282.14 282.20 276.70 280.96 619,393 +1.13(+0.40%)
Jul 08, 2020 276.96 279.84 275.93 279.84 581,811 +4.78(+1.74%)
Jul 07, 2020 277.23 280.31 274.70 275.06 809,974 -2.55(-0.92%)
Jul 06, 2020 276.75 279.41 276.42 277.61 802,481 +4.32(+1.58%)
Jul 02, 2020 274.32 275.62 272.65 273.29 843,456 +1.49(+0.55%)
Jul 01, 2020 271.10 273.28 270.01 271.80 971,984 +0.64(+0.24%)
Jun 30, 2020 266.20 271.94 266.12 271.16 769,565 +4.83(+1.82%)
Jun 29, 2020 263.93 266.32 260.21 266.32 892,954 +2.69(+1.02%)
Jun 26, 2020 268.03 268.54 262.60 263.64 904,099 -4.96(-1.85%)
Jun 25, 2020 265.32 268.81 262.51 268.60 647,544 +3.52(+1.33%)
Jun 24, 2020 270.18 271.66 263.54 265.08 936,991 -6.13(-2.26%)
Jun 23, 2020 271.60 274.40 270.88 271.21 714,656 +1.77(+0.66%)
Jun 22, 2020 265.00 269.67 264.60 269.44 568,492 +4.90(+1.85%)
Jun 19, 2020 269.53 269.82 263.39 264.54 657,809 -1.77(-0.66%)
Jun 18, 2020 264.58 266.60 263.98 266.30 686,555 +1.45(+0.55%)
Jun 17, 2020 267.07 267.43 264.57 264.86 556,862 -0.20(-0.08%)
Jun 16, 2020 266.15 267.24 261.06 265.06 1,137,392 +5.46(+2.10%)
Jun 15, 2020 251.52 260.53 250.98 259.60 767,622 +3.19(+1.25%)
Jun 12, 2020 260.65 261.43 252.00 256.40 1,150,136 +3.12(+1.23%)
Jun 11, 2020 262.96 264.14 253.04 253.29 1,378,709 -15.31(-5.70%)
Jun 10, 2020 266.70 270.56 266.01 268.59 660,699 +3.94(+1.49%)
Jun 09, 2020 262.63 266.08 262.34 264.65 658,240 +0.59(+0.22%)
Jun 08, 2020 262.23 264.14 260.00 264.06 1,430,796 +1.61(+0.61%)
Jun 05, 2020 258.20 263.17 257.30 262.45 735,604 +6.19(+2.42%)
Jun 04, 2020 257.87 259.23 254.67 256.26 727,870 -2.54(-0.98%)
Jun 03, 2020 257.44 259.46 256.50 258.80 738,393 +2.39(+0.93%)
Jun 02, 2020 254.63 256.41 252.00 256.41 588,131 +2.27(+0.89%)
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.