|
Closing price on 1/31/2023
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
404,200 |
| Split-adjusted Price |
11.24 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.70
|
11.24
|
404,200
|
|
|
1/30/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.05
|
448,000
|
|
|
1/27/2023
|
+0.40 / +3.48%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.90
|
11.15
|
612,900
|
|
|
1/19/2023
|
+0.50 / +4.50%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.50
|
10.87
|
458,700
|
|
|
1/18/2023
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
10.40
|
297,700
|
|
|
1/17/2023
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.21
|
222,000
|
|
|
1/16/2023
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
10.12
|
234,800
|
|
|
1/13/2023
|
+0.50 / +4.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.70
|
10.12
|
647,400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
9.74
|
155,800
|
|
|
1/11/2023
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
9.74
|
258,000
|
|
|
1/10/2023
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.20
|
9.46
|
177,100
|
|
|
1/9/2023
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
9.74
|
198,300
|
|
|
1/6/2023
|
-0.10 / -0.97%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.30
|
9.55
|
233,600
|
|
|
1/5/2023
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
9.74
|
175,200
|
|
|
1/4/2023
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.30
|
9.74
|
144,800
|
|
|
1/3/2023
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
9.83
|
299,100
|
|
|
12/30/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.27
|
103,300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
9.37
|
57,800
|
|
|
12/28/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.46
|
115,300
|
|
|
12/27/2022
|
+0.20 / +2.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.00
|
9.55
|
150,400
|
|
|
12/26/2022
|
-0.70 / -6.67%
|
10.40
|
10.40
|
9.70
|
9.80
|
10.00
|
9.18
|
219,500
|
|
|
12/23/2022
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.50
|
9.74
|
253,800
|
|
|
12/22/2022
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.00
|
10.30
|
10.20
|
9.65
|
219,100
|
|
|
12/21/2022
|
-0.40 / -3.77%
|
10.30
|
10.70
|
9.90
|
10.20
|
10.30
|
9.55
|
289,100
|
|
|
12/20/2022
|
-1.00 / -8.85%
|
11.00
|
11.20
|
10.30
|
10.30
|
10.60
|
9.65
|
415,300
|
|
|
12/19/2022
|
-0.50 / -4.35%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.30
|
10.30
|
611,100
|
|
|
12/16/2022
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.20
|
11.50
|
11.50
|
10.77
|
601,800
|
|
|
12/15/2022
|
+0.70 / +6.36%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.40
|
10.96
|
1,116,000
|
|
|
12/14/2022
|
+0.20 / +1.85%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.00
|
10.30
|
193,700
|
|
|
12/13/2022
|
-0.20 / -1.77%
|
11.00
|
11.20
|
10.70
|
11.10
|
10.80
|
10.40
|
300,900
|
|
|