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 29, 2019 191.65 192.18 191.00 192.11 431,527 +1.93(+1.01%)
Mar 28, 2019 189.90 190.98 188.95 190.18 455,617 +0.79(+0.42%)
Mar 27, 2019 190.91 191.51 187.55 189.39 566,961 -1.20(-0.63%)
Mar 26, 2019 190.99 192.28 189.54 190.59 474,495 +1.10(+0.58%)
Mar 25, 2019 189.70 190.61 188.15 189.49 565,943 -0.78(-0.41%)
Mar 22, 2019 194.10 194.91 190.19 190.26 1,028,167 -4.96(-2.54%)
Mar 21, 2019 190.42 195.57 190.42 195.22 497,332 +4.75(+2.49%)
Mar 20, 2019 190.93 191.99 189.21 190.47 756,999 -0.58(-0.30%)
Mar 19, 2019 191.42 191.86 190.33 191.06 562,855 +0.46(+0.24%)
Mar 18, 2019 190.13 191.19 189.38 190.60 594,356 +0.73(+0.38%)
Mar 15, 2019 188.32 190.68 188.25 189.87 496,195 +2.11(+1.12%)
Mar 14, 2019 187.80 188.31 187.22 187.76 386,188 +0.37(+0.20%)
Mar 13, 2019 187.10 188.52 186.71 187.39 681,107 +1.16(+0.63%)
Mar 12, 2019 185.74 186.90 185.14 186.23 1,394,432 +0.92(+0.49%)
Mar 11, 2019 182.03 185.43 182.03 185.31 591,566 +3.98(+2.20%)
Mar 08, 2019 179.03 181.40 178.65 181.33 473,988 +0.02(+0.01%)
Mar 07, 2019 182.40 182.62 180.68 181.31 543,069 -1.59(-0.87%)
Mar 06, 2019 184.09 184.11 182.65 182.90 334,886 -1.19(-0.65%)
Mar 05, 2019 184.67 184.70 183.51 184.09 376,425 -0.62(-0.34%)
Mar 04, 2019 186.56 186.79 182.58 184.71 590,656 -1.07(-0.58%)
Mar 01, 2019 186.03 186.16 184.24 185.78 430,098 +1.18(+0.64%)
Feb 28, 2019 184.54 185.28 184.07 184.59 286,363 -0.59(-0.32%)
Feb 27, 2019 184.53 185.30 183.27 185.19 419,582 +0.00(+0.00%)
Feb 26, 2019 184.35 185.68 184.26 185.19 758,482 +0.30(+0.16%)
Feb 25, 2019 185.53 186.15 184.78 184.89 973,142 +0.86(+0.47%)
Feb 22, 2019 182.39 184.03 182.35 184.03 405,482 +2.43(+1.34%)
Feb 21, 2019 181.26 182.25 180.51 181.61 357,549 -0.04(-0.02%)
Feb 20, 2019 181.54 182.32 180.74 181.64 1,121,297 +0.26(+0.14%)
Feb 19, 2019 180.83 181.91 180.61 181.39 685,925 +0.14(+0.08%)
Feb 15, 2019 181.32 181.39 180.20 181.24 408,101 +1.38(+0.76%)
Feb 14, 2019 178.90 180.48 178.64 179.87 424,149 +0.42(+0.23%)
Feb 13, 2019 180.02 180.60 179.23 179.45 430,681 +0.28(+0.15%)
Feb 12, 2019 177.97 179.32 177.80 179.17 607,504 +2.40(+1.36%)
Feb 11, 2019 177.40 178.20 176.37 176.78 398,668 +0.09(+0.05%)
Feb 08, 2019 174.03 176.68 173.92 176.68 472,836 +1.14(+0.65%)
Feb 07, 2019 176.35 177.04 174.40 175.54 539,024 -2.41(-1.35%)
Feb 06, 2019 177.53 178.39 176.78 177.95 431,412 +0.62(+0.35%)
Feb 05, 2019 176.33 177.71 176.23 177.33 557,531 +1.45(+0.83%)
Feb 04, 2019 173.41 175.88 173.36 175.88 457,525 +2.72(+1.57%)
Feb 01, 2019 172.19 173.88 171.99 173.16 540,084 +1.17(+0.68%)
Jan 31, 2019 171.07 172.94 170.63 171.99 671,055 +0.35(+0.21%)
Jan 30, 2019 169.36 172.09 168.46 171.64 892,283 +4.79(+2.87%)
Jan 29, 2019 168.75 168.85 166.52 166.85 560,501 -1.69(-1.00%)
Jan 28, 2019 168.31 168.59 167.16 168.54 591,116 -2.13(-1.25%)
Jan 25, 2019 169.31 171.08 168.77 170.66 663,164 +2.61(+1.55%)
Jan 24, 2019 166.91 168.47 166.91 168.06 609,185 +1.71(+1.03%)
Jan 23, 2019 166.61 167.88 164.61 166.35 525,264 +0.39(+0.24%)
Jan 22, 2019 167.50 167.74 164.68 165.96 1,088,901 -2.78(-1.65%)
Jan 18, 2019 167.71 169.17 166.75 168.74 658,031 +2.47(+1.49%)
Jan 17, 2019 164.40 167.11 164.11 166.26 610,248 +1.26(+0.76%)
Jan 16, 2019 165.10 166.07 164.49 165.00 3,819,718 +0.17(+0.10%)
Jan 15, 2019 162.74 165.12 162.72 164.83 457,234 +2.40(+1.48%)
Jan 14, 2019 162.54 162.97 161.87 162.44 576,975 -1.62(-0.99%)
Jan 11, 2019 163.32 164.20 163.00 164.06 409,882 -0.10(-0.06%)
Jan 10, 2019 162.29 164.25 161.47 164.16 421,942 +0.76(+0.47%)
Jan 09, 2019 162.21 164.23 162.03 163.39 834,059 +2.01(+1.25%)
Jan 08, 2019 161.41 162.00 159.37 161.38 4,458,089 +1.54(+0.96%)
Jan 07, 2019 158.35 160.89 158.00 159.84 1,160,641 +1.77(+1.12%)
Jan 04, 2019 154.22 158.81 153.77 158.07 766,551 +6.59(+4.35%)
Jan 03, 2019 155.36 155.63 151.31 151.49 738,537 -7.88(-4.94%)
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.