Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vanguard Information Tech ETF (NY:VGT)

793.21 +2.26 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2025 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 (%)
Oct 31, 2025 800.50 800.52 788.57 793.21 491,615 +2.26(+0.29%)
Oct 30, 2025 796.07 799.62 790.59 790.95 492,427 -10.57(-1.32%)
Oct 29, 2025 803.36 806.99 795.97 801.52 634,238 +5.38(+0.68%)
Oct 28, 2025 792.66 799.13 789.56 796.14 596,163 +8.13(+1.03%)
Oct 27, 2025 785.16 788.35 783.62 788.01 595,455 +13.87(+1.79%)
Oct 24, 2025 771.31 776.40 770.48 774.14 657,590 +11.88(+1.56%)
Oct 23, 2025 752.38 763.68 752.07 762.26 368,441 +9.85(+1.31%)
Oct 22, 2025 760.46 762.26 742.81 752.41 516,227 -9.00(-1.18%)
Oct 21, 2025 761.50 764.48 757.69 761.41 340,031 -0.77(-0.10%)
Oct 20, 2025 756.88 764.72 756.35 762.18 450,325 +10.02(+1.33%)
Oct 17, 2025 745.26 753.83 741.37 752.16 405,601 +1.81(+0.24%)
Oct 16, 2025 757.02 759.40 745.26 750.35 472,208 -2.42(-0.32%)
Oct 15, 2025 756.56 758.70 742.77 752.77 445,373 +6.93(+0.93%)
Oct 14, 2025 744.95 752.70 736.50 745.84 713,992 -9.65(-1.28%)
Oct 13, 2025 753.79 757.38 748.71 755.49 591,480 +19.16(+2.60%)
Oct 10, 2025 770.12 771.58 735.90 736.33 1,170,962 -31.31(-4.08%)
Oct 09, 2025 768.30 769.60 763.51 767.64 491,190 -0.38(-0.05%)
Oct 08, 2025 757.14 768.09 768.02 468,060 +12.83(+1.70%)
Oct 07, 2025 766.09 766.88 750.72 755.19 510,969 -6.99(-0.92%)
Oct 06, 2025 763.65 766.19 760.68 762.18 548,733 +6.51(+0.86%)
Oct 03, 2025 758.84 762.83 752.43 755.67 438,867 -2.32(-0.31%)
Oct 02, 2025 760.02 760.50 754.00 757.99 451,572 +5.47(+0.73%)
Oct 01, 2025 743.21 752.87 742.66 752.52 429,667 +5.89(+0.79%)
Sep 30, 2025 743.08 747.08 740.80 746.63 444,067 +3.47(+0.47%)
Sep 29, 2025 744.09 747.48 741.75 743.16 501,901 +4.46(+0.60%)
Sep 26, 2025 737.65 739.29 731.72 738.70 427,954 +1.87(+0.25%)
Sep 25, 2025 731.23 738.72 726.26 736.83 460,001 -2.23(-0.30%)
Sep 24, 2025 746.88 746.88 734.56 739.06 415,419 -5.49(-0.74%)
Sep 23, 2025 751.48 752.63 742.04 744.55 740,470 -7.73(-1.03%)
Sep 22, 2025 739.10 752.72 738.15 752.28 689,586 +11.97(+1.62%)
Sep 19, 2025 736.63 740.95 733.54 740.32 344,037 +6.85(+0.93%)
Sep 18, 2025 729.67 735.33 726.74 733.46 516,380 +12.80(+1.78%)
Sep 17, 2025 722.68 723.53 713.02 720.67 429,806 -2.67(-0.37%)
Sep 16, 2025 727.04 727.04 722.07 723.34 414,754 -2.46(-0.34%)
Sep 15, 2025 720.02 725.79 719.13 725.79 408,571 +7.05(+0.98%)
Sep 12, 2025 719.37 720.62 717.17 718.74 464,894 +0.80(+0.11%)
Sep 11, 2025 718.70 720.05 715.80 717.94 444,484 +3.84(+0.54%)
Sep 10, 2025 716.31 718.52 710.73 714.11 468,171 +9.17(+1.30%)
Sep 09, 2025 705.19 705.78 699.69 704.94 350,102 +0.83(+0.12%)
Sep 08, 2025 701.77 705.63 701.77 704.11 301,520 +6.12(+0.88%)
Sep 05, 2025 703.15 703.19 690.38 697.99 354,785 +1.25(+0.18%)
Sep 04, 2025 691.50 696.93 687.51 696.74 296,929 +4.63(+0.67%)
Sep 03, 2025 692.33 694.09 687.12 692.10 494,850 +3.09(+0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.