Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

577.62 -2.03 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2021 397.33 399.22 392.88 392.81 473,350 -2.19(-0.56%)
Sep 29, 2021 397.92 399.49 394.45 395.00 703,129 -0.90(-0.23%)
Sep 28, 2021 403.28 404.09 395.70 395.90 1,482,589 -12.78(-3.13%)
Sep 27, 2021 409.30 409.99 406.10 408.68 383,653 -4.04(-0.98%)
Sep 24, 2021 409.95 413.41 409.48 412.72 1,693,013 +0.04(+0.01%)
Sep 23, 2021 409.48 413.69 408.10 412.69 365,004 +5.26(+1.29%)
Sep 22, 2021 403.61 408.73 402.07 407.42 334,979 +5.94(+1.48%)
Sep 21, 2021 403.79 404.59 399.90 401.48 350,391 +0.21(+0.05%)
Sep 20, 2021 402.21 404.78 395.90 401.28 2,333,520 -7.84(-1.92%)
Sep 17, 2021 413.98 413.98 408.23 409.12 336,802 -5.57(-1.34%)
Sep 16, 2021 412.45 415.13 410.58 414.69 251,311 +0.69(+0.17%)
Sep 15, 2021 411.36 414.25 409.16 413.99 309,088 +3.51(+0.85%)
Sep 14, 2021 412.81 413.68 409.32 410.49 1,669,579 -0.52(-0.13%)
Sep 13, 2021 413.81 414.75 408.33 411.00 1,220,616 +0.03(+0.01%)
Sep 10, 2021 417.51 418.50 410.61 410.98 389,628 -4.15(-1.00%)
Sep 09, 2021 416.74 418.29 415.00 415.13 251,686 -1.36(-0.33%)
Sep 08, 2021 418.91 418.92 413.73 416.49 373,042 -2.43(-0.58%)
Sep 07, 2021 419.78 420.26 417.19 418.92 414,149 -0.44(-0.10%)
Sep 03, 2021 416.87 420.23 416.87 419.36 265,961 +2.01(+0.48%)
Sep 02, 2021 418.78 419.33 415.45 417.34 330,358 +0.32(+0.08%)
Sep 01, 2021 418.17 419.90 416.73 417.02 550,981 +0.27(+0.07%)
Aug 31, 2021 419.26 419.39 416.14 416.75 1,834,805 -2.56(-0.61%)
Aug 30, 2021 416.27 419.85 416.27 419.31 381,785 +4.11(+0.99%)
Aug 27, 2021 411.15 415.55 410.66 415.19 237,960 +4.70(+1.14%)
Aug 26, 2021 412.62 413.60 410.02 410.50 254,091 -2.42(-0.59%)
Aug 25, 2021 413.65 414.83 412.09 412.92 468,084 +0.03(+0.01%)
Aug 24, 2021 413.19 414.14 412.47 412.89 337,723 +0.59(+0.14%)
Aug 23, 2021 408.04 412.79 408.04 412.30 387,875 +5.71(+1.41%)
Aug 20, 2021 403.24 406.97 402.39 406.59 458,044 +5.08(+1.26%)
Aug 19, 2021 396.15 403.14 395.69 401.51 418,534 +3.00(+0.75%)
Aug 18, 2021 402.82 404.39 398.13 398.51 340,160 -5.16(-1.28%)
Aug 17, 2021 404.71 405.22 400.98 403.67 383,856 -3.48(-0.85%)
Aug 16, 2021 405.18 407.20 401.29 407.15 313,411 +0.75(+0.19%)
Aug 13, 2021 404.85 406.67 404.32 406.39 209,293 +1.84(+0.45%)
Aug 12, 2021 401.92 404.83 400.34 404.56 224,190 +2.18(+0.54%)
Aug 11, 2021 404.36 404.75 400.13 402.38 1,231,163 -0.35(-0.09%)
Aug 10, 2021 406.63 407.20 401.73 402.73 390,569 -3.06(-0.75%)
Aug 09, 2021 407.22 407.62 405.00 405.79 229,154 -1.00(-0.24%)
Aug 06, 2021 406.04 407.29 405.34 406.79 238,768 -0.63(-0.16%)
Aug 05, 2021 405.82 407.60 404.64 407.42 203,181 +2.56(+0.63%)
Aug 04, 2021 403.85 405.83 402.47 404.86 389,195 +1.01(+0.25%)
Aug 03, 2021 402.54 404.02 399.25 403.86 301,180 +2.24(+0.56%)
Aug 02, 2021 404.43 405.34 401.26 401.62 472,473 -1.00(-0.25%)
Jul 30, 2021 400.24 403.14 399.98 402.62 263,290 -0.55(-0.14%)
Jul 29, 2021 401.15 404.59 400.59 403.16 611,466 +1.98(+0.49%)
Jul 28, 2021 400.86 402.75 397.18 401.18 376,379 +0.42(+0.10%)
Jul 27, 2021 404.56 404.56 395.32 400.76 1,724,200 -4.41(-1.09%)
Jul 26, 2021 404.32 405.73 402.90 405.17 324,494 +0.10(+0.02%)
Jul 23, 2021 403.41 405.49 401.85 405.08 440,415 +3.94(+0.98%)
Jul 22, 2021 399.21 401.64 399.21 401.14 334,226 +2.65(+0.66%)
Jul 21, 2021 394.67 398.58 393.81 398.49 1,513,872 +4.02(+1.02%)
Jul 20, 2021 390.13 396.74 387.84 394.47 930,611 +6.31(+1.63%)
Jul 19, 2021 388.01 389.66 385.26 388.16 750,554 -4.76(-1.21%)
Jul 16, 2021 397.90 399.33 392.45 392.92 425,415 -3.62(-0.91%)
Jul 15, 2021 399.74 399.74 394.16 396.54 505,226 -3.64(-0.91%)
Jul 14, 2021 401.58 403.16 398.88 400.18 403,771 +1.73(+0.43%)
Jul 13, 2021 396.88 401.52 396.31 398.45 1,413,775 +0.86(+0.22%)
Jul 12, 2021 399.48 399.63 396.40 397.60 1,270,238 -0.04(-0.01%)
Jul 09, 2021 393.76 398.01 393.02 397.63 293,637 +3.72(+0.94%)
Jul 08, 2021 390.91 395.10 389.01 393.91 574,728 -3.88(-0.97%)
Jul 07, 2021 398.96 399.33 394.69 397.79 1,111,749 +1.52(+0.38%)
Jul 06, 2021 395.11 397.76 392.39 396.27 410,695 +1.95(+0.50%)
Jul 02, 2021 391.85 394.68 391.49 394.31 388,776 +4.70(+1.21%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.