Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Information Technology ETF Vanguard (NY: VGT )

631.63 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2024	626.70	631.81	625.00	631.63	305,070	+3.26(+0.52%)
Dec 02, 2024	623.54	630.67	623.12	628.37	432,167	+6.12(+0.98%)
Nov 29, 2024	618.50	623.85	617.86	622.25	211,124	+5.49(+0.89%)
Nov 27, 2024	620.81	620.81	610.50	616.76	417,194	-6.41(-1.03%)
Nov 26, 2024	623.66	626.21	621.16	623.17	356,607	+1.88(+0.30%)
Nov 25, 2024	626.46	627.57	619.00	621.29	697,854	-0.29(-0.05%)
Nov 22, 2024	618.91	622.04	617.02	621.58	537,228	+2.30(+0.37%)
Nov 21, 2024	619.56	623.26	609.50	619.28	463,000	+6.46(+1.05%)
Nov 20, 2024	612.96	612.98	604.26	612.82	378,775	+0.65(+0.11%)
Nov 19, 2024	601.62	612.44	601.00	612.17	414,134	+7.45(+1.23%)
Nov 18, 2024	602.95	607.25	599.90	604.72	429,601	+1.77(+0.29%)
Nov 15, 2024	611.66	611.66	600.31	602.95	614,359	-15.03(-2.43%)
Nov 14, 2024	621.29	622.64	616.68	617.98	360,653	-2.52(-0.41%)
Nov 13, 2024	622.00	625.63	619.21	620.50	709,038	-2.51(-0.40%)
Nov 12, 2024	621.99	624.11	618.18	623.01	404,791	+1.09(+0.18%)
Nov 11, 2024	625.89	625.89	618.19	621.92	431,111	-2.55(-0.41%)
Nov 08, 2024	625.33	626.45	622.11	624.47	431,109	-1.10(-0.18%)
Nov 07, 2024	617.85	625.73	617.50	625.57	532,062	+12.56(+2.05%)
Nov 06, 2024	606.96	614.16	605.37	613.01	641,288	+18.62(+3.13%)
Nov 05, 2024	587.35	594.66	587.35	594.39	314,199	+8.49(+1.45%)
Nov 04, 2024	586.90	590.39	583.34	585.90	362,552	-0.57(-0.10%)
Nov 01, 2024	583.36	591.00	583.00	586.47	416,313	+4.17(+0.72%)
Oct 31, 2024	595.76	595.76	582.00	582.30	742,489	-20.02(-3.32%)
Oct 30, 2024	606.25	608.04	601.66	602.32	385,110	-8.00(-1.31%)
Oct 29, 2024	604.00	612.05	601.52	610.32	420,079	+7.13(+1.18%)
Oct 28, 2024	606.36	606.36	602.87	603.19	329,417	+1.23(+0.20%)
Oct 25, 2024	601.91	608.58	600.96	601.96	410,815	+2.84(+0.47%)
Oct 24, 2024	599.59	600.49	595.32	599.12	273,714	+2.03(+0.34%)
Oct 23, 2024	604.00	604.88	591.64	597.09	447,872	-9.42(-1.55%)
Oct 22, 2024	604.05	608.38	602.09	606.51	384,266	-0.42(-0.07%)
Oct 21, 2024	601.83	607.00	600.84	606.93	347,868	+3.37(+0.56%)
Oct 18, 2024	605.61	605.61	602.58	603.56	304,833	+2.07(+0.34%)
Oct 17, 2024	607.22	607.95	601.24	601.49	379,068	+2.36(+0.39%)
Oct 16, 2024	599.08	600.06	592.44	599.13	279,873	+2.21(+0.37%)
Oct 15, 2024	608.85	610.06	594.73	596.92	456,325	-10.96(-1.80%)
Oct 14, 2024	604.36	609.43	604.36	607.88	393,106	+7.44(+1.24%)
Oct 11, 2024	597.09	601.66	596.75	600.44	320,890	+1.85(+0.31%)
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	354,747	+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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Information Technology ETF Vanguard (NY: VGT )

Historical Prices