Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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: 8:00 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 20, 2024 578.34 580.74 573.65 577.62 313,961 -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 567.42 572.42 542.97 547.48 665,508 -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 602.18 607.13 599.93 606.85 396,021 +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 511.96 515.26 510.99 514.74 211,399 +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%)
May 01, 2024 491.44 499.94 486.88 488.72 406,256 -5.35(-1.08%)
Apr 30, 2024 503.44 505.33 494.02 494.08 297,323 -11.19(-2.22%)
Apr 29, 2024 505.39 506.33 502.15 505.27 394,574 +2.00(+0.40%)
Apr 26, 2024 499.34 506.16 497.73 503.27 364,912 +8.49(+1.72%)
Apr 25, 2024 488.02 496.44 486.36 494.79 480,272 +0.20(+0.04%)
Apr 24, 2024 498.11 499.77 492.23 494.59 514,880 +0.79(+0.16%)
Apr 23, 2024 487.99 494.96 487.21 493.80 520,124 +7.98(+1.64%)
Apr 22, 2024 483.55 487.98 478.69 485.82 1,058,541 +6.55(+1.37%)
Apr 19, 2024 490.05 491.86 477.62 479.27 1,137,494 -13.05(-2.65%)
Apr 18, 2024 497.19 499.01 491.55 492.32 540,066 -4.71(-0.95%)
Apr 17, 2024 507.22 508.03 496.61 497.03 398,485 -7.49(-1.48%)
Apr 16, 2024 504.49 507.73 502.56 504.52 558,909 +0.30(+0.06%)
Apr 15, 2024 518.13 518.37 503.13 504.22 552,783 -9.78(-1.90%)
Apr 12, 2024 517.91 519.88 512.81 514.00 449,191 -9.31(-1.78%)
Apr 11, 2024 515.52 524.47 512.91 523.31 491,340 +9.91(+1.93%)
Apr 10, 2024 511.38 514.94 510.81 513.40 409,656 -4.71(-0.91%)
Apr 09, 2024 519.38 520.34 512.02 518.12 263,851 +1.17(+0.23%)
Apr 08, 2024 518.58 519.44 515.26 516.95 212,768 -0.75(-0.14%)
Apr 05, 2024 514.24 520.31 512.06 517.70 737,448 +6.22(+1.22%)
Apr 04, 2024 525.63 527.10 511.23 511.47 409,451 -8.40(-1.62%)
Apr 03, 2024 516.00 522.85 515.66 519.87 287,645 +1.07(+0.21%)
Apr 02, 2024 518.06 519.83 513.89 518.80 421,473 -5.92(-1.13%)
Apr 01, 2024 524.32 527.90 522.03 524.73 353,098 +1.08(+0.21%)
Mar 28, 2024 523.56 525.41 522.15 523.65 253,078 -0.74(-0.14%)
Mar 27, 2024 526.55 526.55 519.82 524.39 337,927 +1.24(+0.24%)
Mar 26, 2024 527.94 528.41 522.20 523.15 321,212 -2.31(-0.44%)
Mar 25, 2024 522.81 528.03 522.31 525.46 375,705 -2.13(-0.40%)
Mar 22, 2024 526.48 529.45 524.81 527.58 286,788 +0.84(+0.16%)
Mar 21, 2024 531.99 531.99 526.09 526.75 347,698 +1.47(+0.28%)
Mar 20, 2024 519.33 525.37 516.84 525.27 320,491 +7.02(+1.36%)
Mar 19, 2024 512.85 519.07 509.34 518.25 361,493 +2.18(+0.42%)
Mar 18, 2024 518.75 521.86 515.23 516.07 322,046 +2.41(+0.47%)
Mar 15, 2024 513.86 516.59 511.82 513.65 475,848 -6.83(-1.31%)
Mar 14, 2024 524.05 525.62 517.06 520.49 401,823 -1.96(-0.38%)
Mar 13, 2024 526.13 526.87 520.67 522.45 411,813 -5.59(-1.06%)
Mar 12, 2024 522.47 528.04 516.96 528.04 383,504 +10.70(+2.07%)
Mar 11, 2024 516.53 519.37 514.17 517.34 374,098 -2.22(-0.43%)
Mar 08, 2024 529.92 534.65 518.99 519.56 598,881 -8.64(-1.64%)
Mar 07, 2024 523.97 529.30 521.06 528.20 333,316 +8.73(+1.68%)
Mar 06, 2024 520.66 523.20 515.59 519.47 393,994 +5.70(+1.11%)
Mar 05, 2024 521.24 521.24 510.24 513.77 551,529 -12.64(-2.40%)
Mar 04, 2024 525.92 529.83 524.85 526.42 418,380 +0.98(+0.19%)
Mar 01, 2024 517.32 526.14 517.32 525.44 480,431 +9.57(+1.85%)
Feb 29, 2024 513.55 517.11 510.33 515.88 1,039,472 +4.89(+0.96%)
Feb 28, 2024 511.56 512.30 509.08 510.98 262,709 -2.38(-0.46%)
Feb 27, 2024 514.28 514.28 509.81 513.37 281,226 +0.75(+0.15%)
Feb 26, 2024 513.67 515.11 511.65 512.62 307,608 +1.34(+0.26%)
Feb 23, 2024 516.25 517.53 509.61 511.28 347,197 -1.73(-0.34%)
Feb 22, 2024 509.62 514.27 508.42 513.02 748,116 +16.16(+3.25%)
Feb 21, 2024 495.88 496.86 491.70 496.86 637,557 -4.27(-0.85%)
Feb 20, 2024 504.03 505.29 495.90 501.13 555,272 -5.99(-1.18%)
Feb 16, 2024 513.37 514.31 506.48 507.12 393,230 -5.43(-1.06%)
Feb 15, 2024 514.18 514.24 509.29 512.55 344,126 -0.40(-0.08%)
Feb 14, 2024 510.61 513.30 507.34 512.95 592,137 +6.77(+1.34%)
Feb 13, 2024 504.11 509.93 502.31 506.18 880,953 -10.09(-1.95%)
Feb 12, 2024 519.61 521.69 515.48 516.27 527,738 -3.24(-0.62%)
Feb 09, 2024 514.76 520.16 513.90 519.51 511,585 +7.76(+1.52%)
Feb 08, 2024 509.83 513.10 509.17 511.75 397,539 +2.58(+0.51%)
Feb 07, 2024 506.23 509.28 503.88 509.17 395,445 +6.50(+1.29%)
Feb 06, 2024 504.80 505.15 498.80 502.67 369,700 -0.86(-0.17%)
Feb 05, 2024 505.09 505.54 498.73 503.53 424,503 +0.24(+0.05%)
Feb 02, 2024 495.07 504.71 494.46 503.29 517,003 +4.86(+0.98%)
Feb 01, 2024 494.57 499.21 493.65 498.43 493,973 +6.35(+1.29%)
Jan 31, 2024 498.27 500.14 492.08 492.08 814,523 -10.43(-2.08%)
Jan 30, 2024 507.20 508.04 501.48 502.51 633,011 -4.88(-0.96%)
Jan 29, 2024 502.67 507.41 501.95 507.40 413,181 +5.86(+1.17%)
Jan 26, 2024 504.27 506.24 500.87 501.54 386,614 -5.26(-1.04%)
Jan 25, 2024 509.85 511.87 504.48 506.80 467,909 +1.20(+0.24%)
Jan 24, 2024 506.81 511.04 505.04 505.59 630,011 +2.41(+0.48%)
Jan 23, 2024 502.01 503.58 499.34 503.18 485,888 +2.08(+0.42%)
Jan 22, 2024 501.43 504.12 499.60 501.10 621,083 +3.25(+0.65%)
Jan 19, 2024 490.40 497.97 489.19 497.85 810,637 +10.58(+2.17%)
Jan 18, 2024 484.16 487.44 481.80 487.27 500,997 +9.30(+1.94%)
Jan 17, 2024 476.61 478.18 472.14 477.98 381,162 -2.63(-0.55%)
Jan 16, 2024 478.36 482.44 476.14 480.61 492,409 +0.71(+0.15%)
Jan 12, 2024 479.83 481.65 477.92 479.90 451,605 +1.07(+0.22%)
Jan 11, 2024 479.34 481.26 472.14 478.83 751,966 +1.67(+0.35%)
Jan 10, 2024 473.14 478.07 472.05 477.16 363,471 +4.01(+0.85%)
Jan 09, 2024 468.96 474.30 467.77 473.14 346,158 +0.84(+0.18%)
Jan 08, 2024 462.81 472.50 462.49 472.31 647,733 +11.73(+2.55%)
Jan 05, 2024 460.52 464.28 458.78 460.58 438,041 +0.11(+0.02%)
Jan 04, 2024 460.02 463.95 460.02 460.47 525,764 -2.79(-0.60%)
Jan 03, 2024 465.06 467.09 462.82 463.26 1,380,256 -6.29(-1.34%)
Jan 02, 2024 475.90 476.04 466.48 469.55 623,746 -12.66(-2.63%)
Dec 29, 2023 485.18 485.80 480.13 482.21 535,118 -2.78(-0.57%)
Dec 28, 2023 485.66 486.04 484.55 484.99 321,652 +0.32(+0.07%)
Dec 27, 2023 484.42 485.34 482.39 484.67 641,281 +0.47(+0.10%)
Dec 26, 2023 482.80 485.28 482.51 484.20 320,129 +2.38(+0.49%)
Dec 22, 2023 482.75 483.30 479.52 481.82 396,705 +0.47(+0.10%)
Dec 21, 2023 480.22 482.13 476.97 481.35 409,875 +5.90(+1.24%)
Dec 20, 2023 482.43 484.53 475.41 475.45 398,429 -7.75(-1.60%)
Dec 19, 2023 480.90 483.21 480.74 483.21 384,680 +2.46(+0.51%)
Dec 18, 2023 479.28 481.88 477.56 480.75 1,251,029 +1.10(+0.23%)
Dec 15, 2023 477.09 481.91 477.09 479.65 556,074 +2.30(+0.48%)
Dec 14, 2023 477.54 480.42 473.35 477.35 598,485 +0.93(+0.19%)
Dec 13, 2023 472.15 477.46 470.73 476.42 595,877 +5.44(+1.16%)
Dec 12, 2023 466.74 471.05 465.93 470.98 344,021 +2.80(+0.60%)
Dec 11, 2023 463.52 468.26 462.62 468.19 702,347 +3.20(+0.69%)
Dec 08, 2023 459.80 465.39 459.54 464.99 324,933 +4.12(+0.89%)
Dec 07, 2023 457.62 461.47 456.52 460.87 385,882 +4.92(+1.08%)
Dec 06, 2023 462.38 462.71 455.61 455.94 322,480 -4.00(-0.87%)
Dec 05, 2023 455.35 460.38 455.35 459.94 902,635 +2.48(+0.54%)
Dec 04, 2023 457.98 457.98 452.34 457.47 410,073 -4.70(-1.02%)
Dec 01, 2023 458.63 462.52 456.77 462.17 443,880 +2.61(+0.57%)
Nov 30, 2023 461.60 462.10 455.74 459.56 323,450 -0.13(-0.03%)
Nov 29, 2023 461.71 464.18 459.12 459.69 346,073 +1.78(+0.39%)
Nov 28, 2023 455.73 459.28 455.65 457.91 363,145 +0.85(+0.18%)
Nov 27, 2023 456.61 459.67 455.55 457.07 441,680 -0.24(-0.05%)
Nov 24, 2023 457.04 457.60 455.53 457.31 165,897 -0.50(-0.11%)
Nov 22, 2023 458.60 461.97 456.77 457.80 388,507 +1.67(+0.37%)
Nov 21, 2023 458.13 458.66 454.60 456.13 1,220,634 -3.82(-0.83%)
Nov 20, 2023 453.86 461.09 453.86 459.95 450,974 +6.39(+1.41%)
Nov 17, 2023 452.78 454.83 451.38 453.56 936,573 +0.20(+0.04%)
Nov 16, 2023 451.19 454.15 450.06 453.36 394,037 +1.00(+0.22%)
Nov 15, 2023 453.57 455.16 450.60 452.35 487,866 +0.59(+0.13%)
Nov 14, 2023 448.44 452.55 447.83 451.77 585,287 +10.67(+2.42%)
Nov 13, 2023 441.63 442.12 438.94 441.09 579,942 -2.22(-0.50%)
Nov 10, 2023 434.66 443.46 434.07 443.31 406,525 +11.41(+2.64%)
Nov 09, 2023 435.95 438.59 431.48 431.90 282,310 -2.61(-0.60%)
Nov 08, 2023 433.72 435.66 431.68 434.51 369,057 +1.80(+0.42%)
Nov 07, 2023 428.93 433.90 428.26 432.71 387,658 +5.18(+1.21%)
Nov 06, 2023 426.26 428.00 423.72 427.53 483,938 +1.93(+0.45%)
Nov 03, 2023 419.60 427.21 418.90 425.60 353,412 +5.97(+1.42%)
Nov 02, 2023 417.09 419.90 415.99 419.63 432,423 +7.35(+1.78%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.