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 )

583.54 +10.72 (+1.87%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 578.03 583.09 570.92 582.25 590,793 +5.66(+0.98%)
Jun 28, 2024 580.30 586.11 576.00 576.59 380,444 -0.21(-0.04%)
Jun 27, 2024 575.49 578.96 574.86 576.80 498,067 +1.15(+0.20%)
Jun 26, 2024 574.39 577.18 572.07 575.65 565,677 +1.15(+0.20%)
Jun 25, 2024 569.57 574.65 567.68 574.50 310,284 +8.11(+1.43%)
Jun 24, 2024 573.78 575.23 566.19 566.39 526,729 -10.59(-1.83%)
Jun 21, 2024 578.30 581.38 572.97 576.98 483,936 -3.01(-0.52%)
Jun 20, 2024 592.02 592.32 577.45 579.98 617,579 -8.06(-1.37%)
Jun 18, 2024 586.24 589.41 584.92 588.04 466,973 +2.35(+0.40%)
Jun 17, 2024 580.13 587.89 577.66 585.70 418,342 +7.05(+1.22%)
Jun 14, 2024 575.68 578.99 574.33 578.65 389,856 +2.24(+0.39%)
Jun 13, 2024 578.23 579.38 572.55 576.41 408,889 +5.64(+0.99%)
Jun 12, 2024 565.44 576.59 564.82 570.77 441,072 +12.01(+2.15%)
Jun 11, 2024 549.91 558.75 549.09 558.75 480,896 +7.73(+1.40%)
Jun 10, 2024 546.81 552.64 546.27 551.02 323,330 +1.90(+0.35%)
Jun 07, 2024 548.28 550.96 546.00 549.12 292,555 -0.04(-0.01%)
Jun 06, 2024 552.29 553.25 547.23 549.16 383,339 -1.56(-0.28%)
Jun 05, 2024 542.27 551.17 541.11 550.72 492,490 +13.68(+2.55%)
Jun 04, 2024 536.29 537.99 533.09 537.04 312,127 +0.33(+0.06%)
Jun 03, 2024 539.26 539.29 529.51 536.71 386,924 +2.81(+0.53%)
May 31, 2024 536.35 536.35 521.96 533.90 546,682 -0.47(-0.09%)
May 30, 2024 542.60 543.14 532.17 534.37 548,016 -12.90(-2.36%)
May 29, 2024 544.41 549.09 543.48 547.28 312,998 -1.92(-0.35%)
May 28, 2024 548.96 551.09 545.73 549.19 373,189 +4.68(+0.86%)
May 24, 2024 540.47 545.19 538.97 544.51 287,299 +5.24(+0.97%)
May 23, 2024 548.37 548.53 536.98 539.27 519,851 +0.04(+0.01%)
May 22, 2024 540.13 541.48 535.86 539.23 475,683 +0.13(+0.02%)
May 21, 2024 536.23 539.65 535.03 539.10 272,710 +0.51(+0.09%)
May 20, 2024 533.08 539.60 532.74 538.59 371,701 +6.74(+1.27%)
May 17, 2024 534.68 534.90 528.91 531.85 312,741 -1.30(-0.24%)
May 16, 2024 536.26 537.55 533.15 533.15 363,633 -2.27(-0.42%)
May 15, 2024 527.09 535.60 526.73 535.41 356,445 +11.98(+2.29%)
May 14, 2024 517.88 523.86 517.88 523.43 228,013 +5.33(+1.03%)
May 13, 2024 519.33 520.10 516.55 518.10 275,071 +2.52(+0.49%)
May 10, 2024 516.85 519.48 514.24 515.58 228,992 +1.35(+0.26%)
May 09, 2024 514.46 514.85 511.31 514.23 387,556 -0.51(-0.10%)
May 08, 2024 511.96 515.26 510.99 514.74 211,382 +0.75(+0.15%)
May 07, 2024 516.93 517.31 513.90 513.99 243,805 -2.16(-0.42%)
May 06, 2024 510.76 516.43 510.71 516.15 285,854 +7.36(+1.45%)
May 03, 2024 506.10 510.45 506.07 508.79 439,160 +13.38(+2.70%)
May 02, 2024 494.60 496.74 487.70 495.41 317,997 +6.68(+1.37%)
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.