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 (%)
Jan 31, 2024 500.12 502.00 493.90 493.91 811,512 -10.47(-2.08%)
Jan 30, 2024 509.08 509.92 503.34 504.38 630,671 -4.90(-0.96%)
Jan 29, 2024 504.54 509.29 503.81 509.28 411,654 +5.88(+1.17%)
Jan 26, 2024 506.14 508.11 502.73 503.40 385,185 -5.28(-1.04%)
Jan 25, 2024 511.74 513.77 506.35 508.68 466,179 +1.21(+0.24%)
Jan 24, 2024 508.69 512.94 506.92 507.47 627,682 +2.42(+0.48%)
Jan 23, 2024 503.87 505.45 501.19 505.05 484,092 +2.09(+0.42%)
Jan 22, 2024 503.29 505.99 501.45 502.96 618,787 +3.26(+0.65%)
Jan 19, 2024 492.22 499.82 491.01 499.70 807,640 +10.62(+2.17%)
Jan 18, 2024 485.96 489.25 483.59 489.08 499,145 +9.33(+1.94%)
Jan 17, 2024 478.38 479.95 473.89 479.75 379,753 -2.64(-0.55%)
Jan 16, 2024 480.13 484.23 477.91 482.39 490,589 +0.71(+0.15%)
Jan 12, 2024 481.61 483.44 479.69 481.68 449,936 +1.07(+0.22%)
Jan 11, 2024 481.12 483.05 473.89 480.61 749,186 +1.68(+0.35%)
Jan 10, 2024 474.90 479.84 473.80 478.93 362,128 +4.03(+0.85%)
Jan 09, 2024 470.70 476.06 469.50 474.90 344,879 +0.84(+0.18%)
Jan 08, 2024 464.53 474.25 464.21 474.06 645,338 +11.77(+2.55%)
Jan 05, 2024 462.23 466.00 460.48 462.29 436,422 +0.11(+0.02%)
Jan 04, 2024 461.73 465.68 461.73 462.18 523,820 -2.80(-0.60%)
Jan 03, 2024 466.79 468.82 464.54 464.98 1,375,153 -6.31(-1.34%)
Jan 02, 2024 477.67 477.81 468.21 471.29 621,440 -12.71(-2.63%)
Dec 29, 2023 486.98 487.60 481.91 484.00 533,140 -2.79(-0.57%)
Dec 28, 2023 487.46 487.84 486.35 486.79 320,463 +0.32(+0.07%)
Dec 27, 2023 486.22 487.14 484.18 486.47 638,910 +0.47(+0.10%)
Dec 26, 2023 484.59 487.08 484.30 486.00 318,946 +2.39(+0.49%)
Dec 22, 2023 484.54 485.10 481.30 483.61 395,239 +0.47(+0.10%)
Dec 21, 2023 482.00 483.92 478.74 483.14 408,360 +5.92(+1.24%)
Dec 20, 2023 484.22 486.32 477.17 477.22 396,956 -7.78(-1.60%)
Dec 19, 2023 482.69 485.00 482.52 485.00 383,258 +2.46(+0.51%)
Dec 18, 2023 481.06 483.67 479.33 482.54 1,246,403 +1.11(+0.23%)
Dec 15, 2023 478.86 483.70 478.86 481.43 554,017 +2.31(+0.48%)
Dec 14, 2023 479.31 482.21 475.10 479.12 596,272 +0.93(+0.19%)
Dec 13, 2023 473.90 479.23 472.47 478.19 593,674 +5.46(+1.16%)
Dec 12, 2023 468.47 472.80 467.65 472.73 342,749 +2.81(+0.60%)
Dec 11, 2023 465.24 470.00 464.33 469.93 699,750 +3.21(+0.69%)
Dec 08, 2023 461.51 467.12 461.24 466.71 323,732 +4.13(+0.89%)
Dec 07, 2023 459.32 463.19 458.21 462.58 384,455 +4.94(+1.08%)
Dec 06, 2023 464.10 464.43 457.30 457.64 321,288 -4.01(-0.87%)
Dec 05, 2023 457.04 462.09 457.04 461.65 899,297 +2.49(+0.54%)
Dec 04, 2023 459.68 459.68 454.02 459.16 408,556 -4.72(-1.02%)
Dec 01, 2023 460.33 464.24 458.46 463.89 442,239 +2.62(+0.57%)
Nov 30, 2023 463.32 463.81 457.43 461.27 322,253 -0.13(-0.03%)
Nov 29, 2023 463.43 465.90 460.82 461.40 344,793 +1.79(+0.39%)
Nov 28, 2023 457.42 460.98 457.35 459.61 361,802 +0.85(+0.18%)
Nov 27, 2023 458.31 461.38 457.24 458.76 440,047 -0.24(-0.05%)
Nov 24, 2023 458.74 459.29 457.22 459.00 165,283 -0.50(-0.11%)
Nov 22, 2023 460.30 463.69 458.46 459.50 387,070 +1.68(+0.37%)
Nov 21, 2023 459.83 460.36 456.29 457.83 1,216,120 -3.83(-0.83%)
Nov 20, 2023 455.54 462.80 455.54 461.66 449,306 +6.42(+1.41%)
Nov 17, 2023 454.46 456.52 453.06 455.24 933,110 +0.20(+0.04%)
Nov 16, 2023 452.86 455.84 451.73 455.04 392,580 +1.01(+0.22%)
Nov 15, 2023 455.25 456.85 452.27 454.03 486,062 +0.59(+0.13%)
Nov 14, 2023 450.11 454.23 449.50 453.44 583,122 +10.71(+2.42%)
Nov 13, 2023 443.27 443.76 440.56 442.73 577,797 -2.23(-0.50%)
Nov 10, 2023 436.27 445.11 435.68 444.96 405,021 +11.45(+2.64%)
Nov 09, 2023 437.57 440.21 433.08 433.51 281,266 -2.62(-0.60%)
Nov 08, 2023 435.33 437.28 433.29 436.12 367,692 +1.81(+0.42%)
Nov 07, 2023 430.52 435.51 429.85 434.31 386,224 +5.20(+1.21%)
Nov 06, 2023 427.85 429.58 425.29 429.11 482,148 +1.94(+0.45%)
Nov 03, 2023 421.16 428.79 420.46 427.18 352,105 +5.99(+1.42%)
Nov 02, 2023 418.64 421.46 417.53 421.19 430,824 +7.38(+1.78%)
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.