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:

Information Technology ETF Vanguard (NY: VGT )

600.54 +1.95 (+0.33%)
Streaming Delayed Price Updated: 10:22 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 593.98 599.60 592.22 598.59 507,713 +0.54(+0.09%)
Oct 09, 2024 591.62 598.59 590.57 598.05 468,013 +6.62(+1.12%)
Oct 08, 2024 584.67 592.31 583.80 591.43 332,885 +10.59(+1.82%)
Oct 07, 2024 582.24 586.24 579.86 580.84 358,815 -4.20(-0.72%)
Oct 04, 2024 585.93 585.93 578.25 585.04 355,063 +7.40(+1.28%)
Oct 03, 2024 573.83 582.01 573.56 577.64 329,016 +2.26(+0.39%)
Oct 02, 2024 571.47 578.15 568.03 575.38 288,068 +3.60(+0.63%)
Oct 01, 2024 585.00 585.00 568.25 571.78 608,583 -14.74(-2.51%)
Sep 30, 2024 582.28 586.85 579.50 586.52 538,730 +1.56(+0.27%)
Sep 27, 2024 590.67 590.67 581.87 584.96 329,747 -4.37(-0.74%)
Sep 26, 2024 592.75 593.33 583.19 589.33 495,207 +7.22(+1.24%)
Sep 25, 2024 579.81 585.06 579.81 582.11 301,062 +0.39(+0.07%)
Sep 24, 2024 579.01 581.86 572.62 581.73 325,398 +5.20(+0.90%)
Sep 23, 2024 577.50 577.80 575.00 576.52 382,582 -0.20(-0.03%)
Sep 20, 2024 577.44 579.83 572.76 576.72 314,450 -2.03(-0.35%)
Sep 19, 2024 577.06 582.13 575.03 578.75 513,631 +16.62(+2.96%)
Sep 18, 2024 566.36 572.10 561.42 562.12 447,591 -2.61(-0.46%)
Sep 17, 2024 569.19 570.11 561.58 564.73 251,113 -0.29(-0.05%)
Sep 16, 2024 563.24 566.50 560.06 565.02 284,421 -3.34(-0.59%)
Sep 13, 2024 566.27 570.08 564.56 568.36 313,641 +3.34(+0.59%)
Sep 12, 2024 560.71 567.32 556.28 565.02 418,322 +4.31(+0.77%)
Sep 11, 2024 546.83 561.48 538.54 560.71 483,687 +15.71(+2.88%)
Sep 10, 2024 541.28 545.48 536.57 545.00 571,575 +5.47(+1.01%)
Sep 09, 2024 537.61 540.39 533.06 539.53 317,479 +7.19(+1.35%)
Sep 06, 2024 545.84 546.80 530.04 532.34 693,185 -13.10(-2.40%)
Sep 05, 2024 543.21 551.73 542.31 545.44 352,612 -1.22(-0.22%)
Sep 04, 2024 542.36 551.08 540.06 546.66 477,632 -1.18(-0.22%)
Sep 03, 2024 568.27 568.27 544.76 547.84 624,955 -25.24(-4.40%)
Aug 30, 2024 572.17 574.70 566.60 573.08 282,570 +5.89(+1.04%)
Aug 29, 2024 570.31 578.10 565.95 567.19 397,110 -1.52(-0.27%)
Aug 28, 2024 575.47 576.43 564.39 568.71 357,557 -7.60(-1.32%)
Aug 27, 2024 569.61 577.23 567.27 576.30 302,962 +2.68(+0.47%)
Aug 26, 2024 579.45 580.70 570.55 573.63 353,988 -5.48(-0.95%)
Aug 23, 2024 574.76 581.21 572.60 579.11 421,015 +10.13(+1.78%)
Aug 22, 2024 584.13 585.26 568.43 568.98 622,538 -12.16(-2.09%)
Aug 21, 2024 577.99 583.03 576.68 581.14 332,829 +3.28(+0.57%)
Aug 20, 2024 578.72 581.49 574.82 577.85 398,380 -1.94(-0.33%)
Aug 19, 2024 571.11 579.79 567.97 579.79 502,054 +7.97(+1.39%)
Aug 16, 2024 568.38 573.07 566.40 571.82 376,482 +1.32(+0.23%)
Aug 15, 2024 562.67 571.00 562.12 570.50 436,064 +14.95(+2.69%)
Aug 14, 2024 556.21 558.27 549.07 555.56 419,868 +2.44(+0.44%)
Aug 13, 2024 543.00 553.26 543.00 553.12 621,639 +15.54(+2.89%)
Aug 12, 2024 536.23 541.93 533.67 537.58 378,384 +2.77(+0.52%)
Aug 09, 2024 530.35 536.79 528.06 534.81 423,429 +3.38(+0.64%)
Aug 08, 2024 523.20 532.60 515.24 531.42 410,346 +17.79(+3.46%)
Aug 07, 2024 529.72 534.39 512.79 513.63 657,809 -6.04(-1.16%)
Aug 06, 2024 518.97 529.25 512.50 519.67 747,487 +5.11(+0.99%)
Aug 05, 2024 494.30 524.23 493.35 514.56 1,405,337 -18.66(-3.50%)
Aug 02, 2024 534.13 538.18 526.43 533.22 806,442 -13.41(-2.45%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.