Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

584.96 -4.37 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 27, 2024 590.67 590.67 581.87 584.96 329,720 -5.29(-0.90%)
Sep 26, 2024 593.67 594.25 584.10 590.25 494,438 +7.23(+1.24%)
Sep 25, 2024 580.71 585.97 580.71 583.02 300,595 +0.39(+0.07%)
Sep 24, 2024 579.91 582.76 573.51 582.63 324,893 +5.21(+0.90%)
Sep 23, 2024 578.40 578.70 575.90 577.42 381,988 -0.20(-0.03%)
Sep 20, 2024 578.34 580.74 573.65 577.62 313,962 -2.03(-0.35%)
Sep 19, 2024 577.96 583.04 575.93 579.65 512,834 +16.65(+2.96%)
Sep 18, 2024 567.24 572.99 562.29 563.00 446,896 -2.61(-0.46%)
Sep 17, 2024 570.08 571.00 562.45 565.61 250,723 -0.29(-0.05%)
Sep 16, 2024 564.12 567.38 560.93 565.90 283,980 -3.34(-0.59%)
Sep 13, 2024 567.15 570.97 565.44 569.24 313,154 +3.34(+0.59%)
Sep 12, 2024 561.58 568.20 557.15 565.90 417,673 +4.32(+0.77%)
Sep 11, 2024 547.68 562.35 539.38 561.58 482,936 +15.73(+2.88%)
Sep 10, 2024 542.12 546.33 537.40 545.85 570,687 +5.48(+1.01%)
Sep 09, 2024 538.45 541.24 533.89 540.37 316,986 +7.20(+1.35%)
Sep 06, 2024 546.69 547.65 530.87 533.17 692,109 -13.12(-2.40%)
Sep 05, 2024 544.05 552.59 543.15 546.29 352,065 -1.22(-0.22%)
Sep 04, 2024 543.20 551.94 540.90 547.51 476,890 -1.18(-0.22%)
Sep 03, 2024 569.15 569.15 545.61 548.69 623,985 -25.28(-4.40%)
Aug 30, 2024 573.06 575.59 567.48 573.97 282,131 +5.90(+1.04%)
Aug 29, 2024 571.20 579.00 566.83 568.07 396,494 -1.52(-0.27%)
Aug 28, 2024 576.36 577.33 565.27 569.59 357,002 -7.61(-1.32%)
Aug 27, 2024 570.50 578.13 568.15 577.20 302,492 +2.68(+0.47%)
Aug 26, 2024 580.35 581.60 571.44 574.52 353,439 -5.49(-0.95%)
Aug 23, 2024 575.65 582.12 573.49 580.01 420,361 +10.15(+1.78%)
Aug 22, 2024 585.04 586.17 569.31 569.86 621,571 -12.18(-2.09%)
Aug 21, 2024 578.89 583.94 577.58 582.04 332,312 +3.29(+0.57%)
Aug 20, 2024 579.62 582.39 575.71 578.75 397,762 -1.94(-0.33%)
Aug 19, 2024 572.00 580.69 568.85 580.69 501,274 +7.98(+1.39%)
Aug 16, 2024 569.26 573.96 567.28 572.71 375,898 +1.32(+0.23%)
Aug 15, 2024 563.55 571.89 563.00 571.39 435,387 +14.97(+2.69%)
Aug 14, 2024 557.07 559.14 549.92 556.42 419,216 +2.44(+0.44%)
Aug 13, 2024 543.85 554.12 543.85 553.98 620,674 +15.56(+2.89%)
Aug 12, 2024 537.06 542.77 534.50 538.42 377,797 +2.78(+0.52%)
Aug 09, 2024 531.17 537.63 528.88 535.64 422,772 +3.39(+0.64%)
Aug 08, 2024 524.01 533.43 516.04 532.25 409,709 +17.82(+3.46%)
Aug 07, 2024 530.54 535.22 513.59 514.43 656,787 -6.05(-1.16%)
Aug 06, 2024 519.78 530.08 513.30 520.48 746,326 +5.12(+0.99%)
Aug 05, 2024 495.07 525.05 494.12 515.36 1,403,154 -18.69(-3.50%)
Aug 02, 2024 534.96 539.02 527.25 534.05 805,190 -13.43(-2.45%)
Aug 01, 2024 567.42 572.42 542.97 547.48 665,506 -20.53(-3.61%)
Jul 31, 2024 563.62 570.85 560.01 568.01 424,752 +19.20(+3.50%)
Jul 30, 2024 561.69 562.78 544.21 548.81 453,264 -10.68(-1.91%)
Jul 29, 2024 565.96 568.01 557.91 559.49 418,795 -2.07(-0.37%)
Jul 26, 2024 563.03 565.92 558.34 561.56 473,054 +6.57(+1.18%)
Jul 25, 2024 559.51 568.23 547.26 554.99 664,390 -5.27(-0.94%)
Jul 24, 2024 576.49 578.00 558.54 560.26 723,626 -22.89(-3.93%)
Jul 23, 2024 582.48 587.87 581.29 583.15 406,242 -1.08(-0.18%)
Jul 22, 2024 579.73 584.52 576.53 584.23 441,564 +11.41(+1.99%)
Jul 19, 2024 578.11 580.76 571.58 572.82 408,684 -6.88(-1.19%)
Jul 18, 2024 587.33 587.88 573.90 579.70 1,188,942 -3.03(-0.52%)
Jul 17, 2024 591.00 592.06 581.96 582.73 762,907 -21.78(-3.60%)
Jul 16, 2024 605.76 606.38 599.28 604.51 421,758 +0.73(+0.12%)
Jul 15, 2024 605.50 609.15 600.79 603.78 598,931 +3.08(+0.51%)
Jul 12, 2024 596.55 606.01 595.00 600.70 690,477 +5.54(+0.93%)
Jul 11, 2024 608.54 608.54 592.54 595.16 724,189 -11.69(-1.93%)
Jul 10, 2024 602.18 607.13 599.93 606.85 396,001 +8.22(+1.37%)
Jul 09, 2024 602.29 603.05 595.73 598.63 388,937 -1.28(-0.21%)
Jul 08, 2024 597.98 600.52 596.50 599.91 489,522 +4.00(+0.67%)
Jul 05, 2024 593.45 597.44 591.97 595.91 512,873 +3.02(+0.51%)
Jul 03, 2024 585.60 593.01 585.45 592.89 378,325 +6.77(+1.16%)
Jul 02, 2024 578.93 586.12 578.51 586.12 366,714 +3.87(+0.66%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.