|
Closing price on 1/9/2018
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
137,310 |
| Split-adjusted Price |
10.01 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
-0.80 / -5.80%
|
13.50
|
13.90
|
13.00
|
13.00
|
13.22
|
10.01
|
137,310
|
|
|
1/8/2018
|
+0.60 / +4.55%
|
13.20
|
13.90
|
12.80
|
13.80
|
13.60
|
10.63
|
65,010
|
|
|
1/5/2018
|
-0.90 / -6.43%
|
14.00
|
14.00
|
13.00
|
13.10
|
13.24
|
10.09
|
31,800
|
|
|
1/4/2018
|
+1.20 / +9.38%
|
14.60
|
14.60
|
13.80
|
14.00
|
14.42
|
10.78
|
357,500
|
|
|
1/3/2018
|
+1.60 / +14.29%
|
11.70
|
12.80
|
11.70
|
12.80
|
12.72
|
9.86
|
87,230
|
|
|
1/2/2018
|
+0.10 / +0.90%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.23
|
8.63
|
1,300
|
|
|
12/29/2017
|
-1.10 / -9.65%
|
11.40
|
11.40
|
10.30
|
10.30
|
11.13
|
7.93
|
9,900
|
|
|
12/28/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.38
|
8.78
|
2,800
|
|
|
12/27/2017
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
8.78
|
5,200
|
|
|
12/26/2017
|
+0.30 / +2.68%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
8.86
|
8,800
|
|
|
12/25/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.63
|
1,000
|
|
|
12/22/2017
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.16
|
8.63
|
800
|
|
|
12/21/2017
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.09
|
8.70
|
2,100
|
|
|
12/20/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.36
|
8.78
|
4,500
|
|
|
12/19/2017
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.78
|
5,800
|
|
|
12/18/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.46
|
8.86
|
1,400
|
|
|
12/15/2017
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.78
|
2,100
|
|
|
12/14/2017
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
8.70
|
1,000
|
|
|
12/13/2017
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.63
|
4,400
|
|
|
12/12/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.37
|
8.70
|
22,900
|
|
|
12/11/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.78
|
200
|
|
|
12/8/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.43
|
8.86
|
1,200
|
|
|
12/7/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
8.86
|
2,600
|
|
|
12/6/2017
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
8.86
|
8,700
|
|
|
12/5/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.25
|
8.55
|
13,500
|
|
|
12/4/2017
|
+0.10 / +0.91%
|
11.00
|
11.90
|
11.00
|
11.10
|
11.07
|
8.55
|
37,609
|
|
|
12/1/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
1,200
|
|
|
11/30/2017
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.97
|
8.47
|
8,500
|
|
|
11/29/2017
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.71
|
8.24
|
2,500
|
|
|
11/28/2017
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.72
|
8.47
|
22,600
|
|
|