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, 2021 347.52 353.30 347.52 350.92 446,978 +5.72(+1.66%)
Mar 30, 2021 345.17 345.80 342.14 345.20 288,230 -2.20(-0.63%)
Mar 29, 2021 349.23 350.18 345.41 347.40 440,791 -2.63(-0.75%)
Mar 26, 2021 341.92 350.41 341.72 350.04 374,509 +8.15(+2.38%)
Mar 25, 2021 339.86 342.96 336.91 341.88 448,482 +0.08(+0.02%)
Mar 24, 2021 349.21 349.25 341.81 341.81 372,626 -5.32(-1.53%)
Mar 23, 2021 350.73 351.98 346.15 347.13 309,553 -2.64(-0.75%)
Mar 22, 2021 344.94 351.53 344.79 349.77 901,183 +6.27(+1.83%)
Mar 19, 2021 344.05 345.93 341.01 343.50 414,994 -0.20(-0.06%)
Mar 18, 2021 350.03 350.81 343.25 343.70 493,463 -11.38(-3.21%)
Mar 17, 2021 351.77 356.97 348.82 355.09 589,346 +0.11(+0.03%)
Mar 16, 2021 355.61 358.67 352.96 354.98 657,636 +1.89(+0.54%)
Mar 15, 2021 349.14 353.16 347.93 353.08 453,632 +4.30(+1.23%)
Mar 12, 2021 347.12 348.82 344.61 348.78 410,901 -2.56(-0.73%)
Mar 11, 2021 348.03 353.21 348.03 351.34 551,250 +8.47(+2.47%)
Mar 10, 2021 347.86 348.84 342.63 342.87 658,929 -1.46(-0.43%)
Mar 09, 2021 340.43 346.50 339.72 344.34 1,101,782 +12.69(+3.83%)
Mar 08, 2021 340.00 342.13 331.36 331.64 794,218 -8.78(-2.58%)
Mar 05, 2021 339.21 341.34 327.92 340.43 1,037,026 +5.42(+1.62%)
Mar 04, 2021 342.66 344.94 330.72 335.01 1,170,281 -8.77(-2.55%)
Mar 03, 2021 352.55 353.21 343.34 343.77 566,995 -9.70(-2.74%)
Mar 02, 2021 360.73 361.12 353.23 353.47 452,539 -6.36(-1.77%)
Mar 01, 2021 354.21 360.22 352.64 359.83 683,729 +11.49(+3.30%)
Feb 26, 2021 349.36 353.38 344.44 348.34 675,249 +2.47(+0.72%)
Feb 25, 2021 356.60 358.89 344.58 345.87 691,311 -13.34(-3.71%)
Feb 24, 2021 352.41 359.60 348.64 359.21 686,826 +4.88(+1.38%)
Feb 23, 2021 349.81 356.47 342.30 354.33 1,175,827 -2.03(-0.57%)
Feb 22, 2021 360.61 361.60 356.10 356.37 499,629 -8.89(-2.43%)
Feb 19, 2021 367.03 367.72 363.54 365.26 308,969 +0.44(+0.12%)
Feb 18, 2021 362.56 365.49 360.06 364.82 372,599 -1.68(-0.46%)
Feb 17, 2021 367.15 367.40 362.51 366.50 455,505 -3.97(-1.07%)
Feb 16, 2021 373.39 373.97 368.99 370.47 434,659 -1.44(-0.39%)
Feb 12, 2021 369.10 372.08 367.70 371.90 304,261 +2.08(+0.56%)
Feb 11, 2021 368.07 370.00 366.57 369.82 568,420 +3.99(+1.09%)
Feb 10, 2021 368.17 368.59 362.74 365.83 401,710 -0.65(-0.18%)
Feb 09, 2021 365.32 367.74 365.32 366.49 567,521 +0.12(+0.03%)
Feb 08, 2021 364.10 366.42 363.49 366.37 415,670 +4.15(+1.15%)
Feb 05, 2021 363.70 363.70 360.98 362.22 372,113 +0.07(+0.02%)
Feb 04, 2021 358.11 362.15 357.15 362.15 386,497 +5.98(+1.68%)
Feb 03, 2021 358.72 358.95 355.08 356.17 426,983 -1.32(-0.37%)
Feb 02, 2021 355.77 358.37 355.09 357.49 462,672 +5.61(+1.59%)
Feb 01, 2021 347.30 353.36 344.90 351.88 714,008 +8.62(+2.51%)
Jan 29, 2021 349.78 350.87 341.26 343.26 1,013,897 -8.15(-2.32%)
Jan 28, 2021 351.52 356.65 350.38 351.41 480,241 +1.86(+0.53%)
Jan 27, 2021 354.84 355.67 346.46 349.56 1,382,053 -7.16(-2.01%)
Jan 26, 2021 359.17 359.53 356.04 356.72 812,458 -1.14(-0.32%)
Jan 25, 2021 359.76 361.07 349.22 357.86 803,306 +2.39(+0.67%)
Jan 22, 2021 354.74 356.81 354.12 355.47 472,817 -1.05(-0.29%)
Jan 21, 2021 354.53 357.44 352.38 356.51 466,349 +4.08(+1.16%)
Jan 20, 2021 348.63 353.42 348.63 352.43 502,895 +6.55(+1.89%)
Jan 19, 2021 344.04 346.54 342.93 345.88 514,396 +4.26(+1.25%)
Jan 15, 2021 344.86 346.54 340.82 341.62 531,868 -3.63(-1.05%)
Jan 14, 2021 348.37 349.48 344.77 345.26 428,486 -2.17(-0.62%)
Jan 13, 2021 345.99 348.73 345.43 347.43 495,461 +1.73(+0.50%)
Jan 12, 2021 346.23 346.79 342.23 345.70 1,863,167 -0.51(-0.15%)
Jan 11, 2021 346.54 348.78 344.36 346.20 680,339 -2.98(-0.85%)
Jan 08, 2021 348.83 350.46 345.41 349.18 552,337 +2.53(+0.73%)
Jan 07, 2021 340.62 347.42 340.57 346.65 571,078 +9.60(+2.85%)
Jan 06, 2021 338.15 343.36 336.02 337.06 798,966 -5.69(-1.66%)
Jan 05, 2021 339.11 342.89 339.07 342.75 456,031 +2.80(+0.82%)
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.