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 )

577.62 -2.03 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 415.09 417.61 411.49 412.69 587,852 +1.62(+0.39%)
Sep 28, 2023 406.09 413.58 403.84 411.06 447,965 +3.47(+0.85%)
Sep 27, 2023 408.31 409.82 403.48 407.59 589,303 +1.25(+0.31%)
Sep 26, 2023 410.97 411.33 405.02 406.34 537,689 -7.38(-1.78%)
Sep 25, 2023 410.94 413.79 411.23 413.73 1,065,435 +1.64(+0.40%)
Sep 22, 2023 412.54 415.90 411.45 412.09 454,772 +1.14(+0.28%)
Sep 21, 2023 413.97 415.71 410.84 410.95 604,419 -6.93(-1.66%)
Sep 20, 2023 425.77 426.22 417.78 417.88 407,187 -6.24(-1.47%)
Sep 19, 2023 423.26 425.21 420.42 424.12 416,835 -0.75(-0.18%)
Sep 18, 2023 421.81 426.35 421.44 424.87 304,706 +1.72(+0.41%)
Sep 15, 2023 429.66 429.66 421.74 423.15 600,536 -7.84(-1.82%)
Sep 14, 2023 430.05 431.86 427.72 431.00 344,262 +3.00(+0.70%)
Sep 13, 2023 427.11 430.13 425.72 428.00 366,564 +0.58(+0.13%)
Sep 12, 2023 431.87 433.53 427.10 427.42 345,489 -7.62(-1.75%)
Sep 11, 2023 436.71 436.93 431.40 435.05 314,154 +2.06(+0.47%)
Sep 08, 2023 432.58 435.90 431.86 432.99 319,922 +0.56(+0.13%)
Sep 07, 2023 430.79 433.30 428.78 432.44 594,092 -6.57(-1.50%)
Sep 06, 2023 442.64 443.66 436.56 439.01 651,477 -5.08(-1.14%)
Sep 05, 2023 441.94 445.24 440.02 444.09 269,846 +0.75(+0.17%)
Sep 01, 2023 444.44 445.67 441.28 443.33 378,510 +1.78(+0.40%)
Aug 31, 2023 440.64 443.41 440.29 441.56 331,801 +2.20(+0.50%)
Aug 30, 2023 435.68 439.91 434.42 439.35 469,744 +3.59(+0.82%)
Aug 29, 2023 425.95 436.21 425.13 435.76 479,117 +8.61(+2.01%)
Aug 28, 2023 427.01 428.17 424.09 427.15 353,616 +3.25(+0.77%)
Aug 25, 2023 420.55 425.78 417.22 423.90 590,128 +4.22(+1.01%)
Aug 24, 2023 434.79 434.79 419.57 419.68 949,676 -9.98(-2.32%)
Aug 23, 2023 422.79 431.04 422.64 429.66 717,464 +7.66(+1.82%)
Aug 22, 2023 426.02 426.39 420.97 421.99 423,057 +0.16(+0.04%)
Aug 21, 2023 417.05 422.76 416.27 421.83 602,700 +7.14(+1.72%)
Aug 18, 2023 409.46 416.25 409.25 414.70 641,801 +0.80(+0.19%)
Aug 17, 2023 419.84 420.57 413.12 413.89 490,463 -4.58(-1.09%)
Aug 16, 2023 421.64 423.71 418.32 418.47 507,201 -4.00(-0.95%)
Aug 15, 2023 425.62 426.79 421.65 422.47 584,078 -4.22(-0.99%)
Aug 14, 2023 419.87 426.76 418.74 426.69 567,670 +6.20(+1.48%)
Aug 11, 2023 420.04 422.95 419.06 420.49 634,298 -2.78(-0.66%)
Aug 10, 2023 426.58 430.02 421.16 423.26 849,882 +0.40(+0.09%)
Aug 09, 2023 429.63 429.63 421.26 422.87 760,264 -6.00(-1.40%)
Aug 08, 2023 429.31 430.35 424.51 428.87 473,286 -4.03(-0.93%)
Aug 07, 2023 433.86 435.12 429.37 432.90 489,136 +0.72(+0.17%)
Aug 04, 2023 437.24 439.36 431.53 432.18 1,209,607 -5.72(-1.31%)
Aug 03, 2023 436.58 440.29 435.67 437.89 534,247 -1.74(-0.40%)
Aug 02, 2023 447.37 447.37 437.68 439.63 721,987 -12.02(-2.66%)
Aug 01, 2023 449.50 452.47 448.24 451.65 271,011 +0.24(+0.05%)
Jul 31, 2023 449.83 451.82 448.76 451.41 472,718 +2.22(+0.49%)
Jul 28, 2023 447.26 450.33 446.46 449.19 421,874 +6.29(+1.42%)
Jul 27, 2023 450.64 452.11 440.90 442.90 361,409 -2.04(-0.46%)
Jul 26, 2023 445.65 446.81 441.60 444.94 342,710 -5.18(-1.15%)
Jul 25, 2023 446.20 451.66 446.19 450.12 598,043 +5.06(+1.14%)
Jul 24, 2023 446.62 447.33 443.44 445.06 618,077 +0.51(+0.11%)
Jul 21, 2023 448.56 450.14 444.05 444.55 343,071 -0.76(-0.17%)
Jul 20, 2023 451.85 453.95 444.08 445.32 1,125,527 -9.63(-2.12%)
Jul 19, 2023 457.60 459.51 453.32 454.95 1,428,302 -1.20(-0.26%)
Jul 18, 2023 450.24 458.19 447.85 456.15 614,557 +5.10(+1.13%)
Jul 17, 2023 445.77 452.36 445.77 451.05 764,301 +5.93(+1.33%)
Jul 14, 2023 447.79 450.56 443.74 445.12 769,051 -1.60(-0.36%)
Jul 13, 2023 443.38 447.54 442.54 446.72 505,562 +6.56(+1.49%)
Jul 12, 2023 440.03 442.07 437.37 440.16 469,770 +4.56(+1.05%)
Jul 11, 2023 434.76 435.94 431.19 435.60 920,004 +1.64(+0.38%)
Jul 10, 2023 430.45 433.96 428.77 433.96 346,209 +1.74(+0.40%)
Jul 07, 2023 432.76 437.46 432.07 432.23 320,931 -1.48(-0.34%)
Jul 06, 2023 431.13 434.00 428.96 433.71 445,117 -1.69(-0.39%)
Jul 05, 2023 435.79 438.27 434.62 435.39 469,160 -2.72(-0.62%)
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.