|
Closing price on 1/4/2024
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
339,900 |
| Split-adjusted Price |
11.68 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
11.68
|
339,900
|
|
|
1/3/2024
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.70
|
11.68
|
171,900
|
|
|
1/2/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.48
|
230,600
|
|
|
12/29/2023
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.00
|
11.70
|
11.80
|
11.48
|
93,100
|
|
|
12/28/2023
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
11.48
|
52,900
|
|
|
12/27/2023
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
11.48
|
125,600
|
|
|
12/26/2023
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.58
|
194,600
|
|
|
12/25/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
11.48
|
257,400
|
|
|
12/22/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.48
|
68,800
|
|
|
12/21/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.80
|
11.48
|
210,600
|
|
|
12/20/2023
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
11.58
|
467,700
|
|
|
12/19/2023
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.48
|
105,900
|
|
|
12/18/2023
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.80
|
11.48
|
219,100
|
|
|
12/15/2023
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
11.58
|
310,200
|
|
|
12/14/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.90
|
11.78
|
279,900
|
|
|
12/13/2023
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
11.78
|
373,300
|
|
|
12/12/2023
|
+0.30 / +2.52%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.20
|
11.97
|
469,500
|
|
|
12/11/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.68
|
131,800
|
|
|
12/8/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.68
|
239,300
|
|
|
12/7/2023
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
11.78
|
480,100
|
|
|
12/6/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
11.78
|
443,200
|
|
|
12/5/2023
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
11.58
|
234,900
|
|
|
12/4/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
11.78
|
407,100
|
|
|
12/1/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.58
|
66,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.80
|
11.58
|
149,900
|
|
|
11/29/2023
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.80
|
11.68
|
159,900
|
|
|
11/28/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.60
|
11.58
|
118,200
|
|
|
11/27/2023
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.58
|
132,700
|
|
|
11/24/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.70
|
11.68
|
199,000
|
|
|
11/23/2023
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.90
|
11.58
|
234,200
|
|
|