|
Closing price on 1/20/2022
|
|
Open |
24.40 |
High |
25.60 |
Low |
24.40 |
Volume |
2,090,700 |
Split-adjusted Price |
23.19 |
|
|
VGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2022
|
+1.30 / +5.37%
|
24.40
|
25.60
|
24.40
|
25.50
|
25.00
|
23.19
|
2,090,700
|
|
1/19/2022
|
+0.40 / +1.65%
|
23.90
|
24.80
|
23.70
|
24.60
|
24.20
|
22.37
|
2,281,200
|
|
1/18/2022
|
-1.50 / -5.91%
|
24.20
|
25.00
|
23.50
|
23.90
|
24.20
|
21.74
|
4,038,600
|
|
1/17/2022
|
-2.70 / -10.04%
|
27.20
|
27.50
|
23.50
|
24.20
|
25.40
|
22.01
|
6,379,900
|
|
1/14/2022
|
+0.20 / +0.74%
|
26.00
|
27.90
|
26.00
|
27.20
|
26.90
|
24.74
|
3,078,400
|
|
1/13/2022
|
-0.40 / -1.47%
|
27.40
|
28.00
|
26.60
|
26.80
|
27.00
|
24.37
|
3,923,000
|
|
1/12/2022
|
-1.20 / -4.20%
|
28.40
|
28.40
|
25.30
|
27.40
|
27.20
|
24.92
|
8,005,600
|
|
1/11/2022
|
-1.10 / -3.73%
|
28.60
|
29.30
|
27.90
|
28.40
|
28.60
|
25.83
|
5,863,200
|
|
1/10/2022
|
-1.40 / -4.67%
|
30.30
|
30.90
|
28.50
|
28.60
|
29.50
|
26.01
|
8,957,700
|
|
1/7/2022
|
+2.10 / +7.39%
|
28.40
|
30.80
|
28.30
|
30.50
|
30.00
|
27.74
|
11,531,500
|
|
1/6/2022
|
+0.30 / +1.07%
|
28.50
|
28.90
|
28.10
|
28.40
|
28.40
|
25.83
|
5,551,600
|
|
1/5/2022
|
+1.40 / +5.17%
|
27.30
|
28.70
|
27.20
|
28.50
|
28.10
|
25.92
|
10,528,703
|
|
1/4/2022
|
+0.40 / +1.49%
|
27.00
|
27.40
|
26.90
|
27.30
|
27.10
|
24.83
|
3,617,700
|
|
12/31/2021
|
+0.20 / +0.75%
|
27.20
|
27.40
|
26.70
|
26.90
|
26.90
|
24.46
|
2,004,505
|
|
12/30/2021
|
+0.40 / +1.49%
|
26.70
|
27.70
|
26.30
|
27.20
|
26.70
|
24.74
|
4,321,500
|
|
12/29/2021
|
-0.50 / -1.83%
|
27.20
|
27.30
|
26.60
|
26.80
|
26.80
|
24.37
|
3,874,300
|
|
12/28/2021
|
-0.50 / -1.81%
|
27.90
|
28.00
|
27.10
|
27.20
|
27.30
|
24.74
|
4,116,200
|
|
12/27/2021
|
-0.50 / -1.77%
|
28.40
|
28.50
|
27.00
|
27.70
|
27.70
|
25.19
|
3,341,800
|
|
12/24/2021
|
+1.20 / +4.46%
|
27.70
|
29.10
|
27.50
|
28.10
|
28.20
|
25.56
|
6,030,100
|
|
12/23/2021
|
-0.30 / -1.08%
|
27.60
|
28.30
|
26.00
|
27.50
|
26.90
|
25.01
|
8,900,000
|
|
12/22/2021
|
-0.40 / -1.43%
|
27.90
|
28.50
|
27.30
|
27.60
|
27.80
|
25.10
|
5,851,400
|
|
12/21/2021
|
-0.70 / -2.45%
|
28.50
|
28.50
|
27.70
|
27.90
|
28.00
|
25.37
|
4,155,300
|
|
12/20/2021
|
+0.10 / +0.35%
|
28.50
|
29.40
|
28.10
|
28.50
|
28.60
|
25.92
|
6,151,000
|
|
12/17/2021
|
+1.40 / +5.17%
|
27.30
|
29.20
|
27.10
|
28.50
|
28.40
|
25.92
|
10,651,600
|
|
12/16/2021
|
+0.70 / +2.63%
|
26.60
|
27.50
|
26.20
|
27.30
|
27.10
|
24.83
|
5,355,900
|
|
12/15/2021
|
-0.80 / -2.94%
|
26.90
|
27.30
|
26.10
|
26.40
|
26.60
|
24.01
|
4,007,500
|
|
12/14/2021
|
-0.20 / -0.73%
|
27.80
|
27.90
|
26.70
|
27.10
|
27.20
|
24.65
|
4,841,200
|
|
12/13/2021
|
+1.30 / +4.91%
|
26.50
|
27.80
|
26.50
|
27.80
|
27.30
|
25.28
|
7,407,200
|
|
12/10/2021
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.20
|
26.50
|
26.50
|
24.10
|
3,276,200
|
|
12/9/2021
|
+0.90 / +3.52%
|
25.70
|
26.80
|
25.40
|
26.50
|
26.50
|
24.10
|
4,652,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|