|
Closing price on 1/15/2021
|
|
| Open |
14.80 |
| High |
16.40 |
| Low |
14.80 |
| Volume |
2,424,000 |
| Split-adjusted Price |
14.73 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
+1.90 / +13.29%
|
14.80
|
16.40
|
14.80
|
16.20
|
15.80
|
14.73
|
2,424,000
|
|
|
1/14/2021
|
+0.40 / +2.78%
|
14.00
|
14.90
|
13.50
|
14.80
|
14.26
|
13.46
|
2,931,100
|
|
|
1/13/2021
|
+1.00 / +7.69%
|
13.30
|
14.80
|
13.20
|
14.00
|
14.40
|
12.73
|
1,466,100
|
|
|
1/12/2021
|
+1.70 / +14.78%
|
12.10
|
13.20
|
12.10
|
13.20
|
13.04
|
12.00
|
2,603,700
|
|
|
1/11/2021
|
+1.50 / +14.15%
|
10.60
|
12.10
|
10.50
|
12.10
|
11.48
|
11.00
|
2,392,100
|
|
|
1/8/2021
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.58
|
9.64
|
484,000
|
|
|
1/7/2021
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.20
|
10.60
|
10.50
|
9.64
|
850,000
|
|
|
1/6/2021
|
+0.20 / +1.96%
|
10.20
|
10.70
|
10.10
|
10.40
|
10.39
|
9.46
|
839,000
|
|
|
1/5/2021
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
9.28
|
271,900
|
|
|
1/4/2021
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.27
|
9.37
|
468,000
|
|
|
12/31/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.17
|
9.37
|
185,200
|
|
|
12/30/2020
|
-0.10 / -0.97%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.34
|
9.28
|
341,800
|
|
|
12/29/2020
|
+0.70 / +7.14%
|
9.80
|
10.70
|
9.80
|
10.50
|
10.26
|
9.55
|
1,256,800
|
|
|
12/28/2020
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.81
|
9.00
|
148,900
|
|
|
12/25/2020
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.76
|
8.91
|
229,700
|
|
|
12/24/2020
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.65
|
8.82
|
440,800
|
|
|
12/23/2020
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
9.00
|
724,100
|
|
|
12/22/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.85
|
9.00
|
637,100
|
|
|
12/21/2020
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.80
|
10.00
|
9.94
|
9.09
|
478,100
|
|
|
12/18/2020
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.09
|
9.19
|
353,500
|
|
|
12/17/2020
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.09
|
9.09
|
817,700
|
|
|
12/16/2020
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.80
|
9.09
|
1,005,900
|
|
|
12/15/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
8.73
|
426,200
|
|
|
12/14/2020
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.60
|
8.82
|
407,100
|
|
|
12/11/2020
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.58
|
8.73
|
154,600
|
|
|
12/10/2020
|
+0.10 / +1.06%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.69
|
8.64
|
750,400
|
|
|
12/9/2020
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
8.64
|
228,600
|
|
|
12/8/2020
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.42
|
8.55
|
233,100
|
|
|
12/7/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
8.73
|
151,600
|
|
|
12/4/2020
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.61
|
8.82
|
429,300
|
|
|