|
Closing price on 1/4/2019
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
297,500 |
| Split-adjusted Price |
8.27 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.31
|
8.27
|
297,500
|
|
|
1/3/2019
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.37
|
8.35
|
400,400
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.63
|
8.51
|
217,900
|
|
|
12/28/2018
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.57
|
8.51
|
183,800
|
|
|
12/27/2018
|
+0.10 / +0.96%
|
10.70
|
10.90
|
10.40
|
10.50
|
10.57
|
8.43
|
473,800
|
|
|
12/26/2018
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.43
|
8.35
|
345,500
|
|
|
12/25/2018
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.28
|
8.35
|
720,100
|
|
|
12/24/2018
|
-0.30 / -2.70%
|
11.40
|
11.40
|
10.70
|
10.80
|
10.95
|
8.67
|
548,600
|
|
|
12/21/2018
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.11
|
8.99
|
215,400
|
|
|
12/20/2018
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.28
|
9.07
|
184,900
|
|
|
12/19/2018
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.29
|
9.15
|
448,300
|
|
|
12/18/2018
|
-0.30 / -2.54%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.45
|
9.23
|
725,200
|
|
|
12/17/2018
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.60
|
11.80
|
11.80
|
9.48
|
1,277,800
|
|
|
12/14/2018
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.16
|
9.72
|
226,100
|
|
|
12/13/2018
|
+0.20 / +1.67%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.21
|
9.80
|
431,100
|
|
|
12/12/2018
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.02
|
9.64
|
609,800
|
|
|
12/11/2018
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.08
|
9.72
|
405,900
|
|
|
12/10/2018
|
+0.20 / +1.65%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.22
|
9.88
|
498,700
|
|
|
12/7/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.10
|
9.80
|
474,800
|
|
|
12/6/2018
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.10
|
9.80
|
347,300
|
|
|
12/5/2018
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.09
|
9.80
|
433,800
|
|
|
12/4/2018
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.18
|
9.72
|
820,700
|
|
|
12/3/2018
|
+0.30 / +2.50%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.26
|
9.88
|
827,300
|
|
|
11/30/2018
|
-0.40 / -3.23%
|
12.30
|
12.30
|
11.70
|
12.00
|
11.97
|
9.64
|
1,318,300
|
|
|
11/29/2018
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.10
|
12.40
|
12.41
|
9.96
|
724,600
|
|
|
11/28/2018
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.45
|
10.04
|
592,900
|
|
|
11/27/2018
|
-0.40 / -3.08%
|
12.90
|
13.10
|
12.40
|
12.60
|
12.73
|
10.12
|
1,235,200
|
|
|
11/26/2018
|
-0.20 / -1.52%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.05
|
10.44
|
626,300
|
|
|
11/23/2018
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.15
|
10.60
|
760,400
|
|
|
11/22/2018
|
+0.60 / +4.76%
|
12.50
|
13.40
|
12.00
|
13.20
|
13.09
|
10.60
|
2,692,000
|
|
|