|
Closing price on 1/9/2023
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
198,300 |
| Split-adjusted Price |
9.53 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
9.53
|
198,300
|
|
|
1/6/2023
|
-0.10 / -0.97%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.30
|
9.35
|
233,600
|
|
|
1/5/2023
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
9.53
|
175,200
|
|
|
1/4/2023
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.30
|
9.53
|
144,800
|
|
|
1/3/2023
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
9.62
|
299,100
|
|
|
12/30/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.07
|
103,300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
9.17
|
57,800
|
|
|
12/28/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.26
|
115,300
|
|
|
12/27/2022
|
+0.20 / +2.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.00
|
9.35
|
150,400
|
|
|
12/26/2022
|
-0.70 / -6.67%
|
10.40
|
10.40
|
9.70
|
9.80
|
10.00
|
8.98
|
219,500
|
|
|
12/23/2022
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.50
|
9.53
|
253,800
|
|
|
12/22/2022
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.00
|
10.30
|
10.20
|
9.44
|
219,100
|
|
|
12/21/2022
|
-0.40 / -3.77%
|
10.30
|
10.70
|
9.90
|
10.20
|
10.30
|
9.35
|
289,100
|
|
|
12/20/2022
|
-1.00 / -8.85%
|
11.00
|
11.20
|
10.30
|
10.30
|
10.60
|
9.44
|
415,300
|
|
|
12/19/2022
|
-0.50 / -4.35%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.30
|
10.08
|
611,100
|
|
|
12/16/2022
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.20
|
11.50
|
11.50
|
10.54
|
601,800
|
|
|
12/15/2022
|
+0.70 / +6.36%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.40
|
10.72
|
1,116,000
|
|
|
12/14/2022
|
+0.20 / +1.85%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.00
|
10.08
|
193,700
|
|
|
12/13/2022
|
-0.20 / -1.77%
|
11.00
|
11.20
|
10.70
|
11.10
|
10.80
|
10.17
|
300,900
|
|
|
12/12/2022
|
-0.10 / -0.90%
|
11.40
|
11.60
|
10.90
|
11.00
|
11.30
|
10.08
|
405,600
|
|
|
12/9/2022
|
+0.20 / +1.82%
|
10.90
|
11.50
|
10.60
|
11.20
|
11.10
|
10.27
|
385,800
|
|
|
12/8/2022
|
+0.10 / +0.91%
|
11.20
|
11.50
|
10.40
|
11.10
|
11.00
|
10.17
|
561,300
|
|
|
12/7/2022
|
-0.50 / -4.31%
|
11.10
|
11.40
|
10.90
|
11.10
|
11.00
|
10.17
|
299,300
|
|
|
12/6/2022
|
-0.40 / -3.48%
|
11.70
|
12.40
|
11.00
|
11.10
|
11.60
|
10.17
|
931,700
|
|
|
12/5/2022
|
+0.30 / +2.73%
|
11.30
|
11.70
|
11.30
|
11.30
|
11.50
|
10.36
|
652,700
|
|
|
12/2/2022
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.00
|
10.36
|
400,500
|
|
|
12/1/2022
|
+0.30 / +2.83%
|
10.60
|
11.50
|
10.60
|
10.90
|
11.00
|
9.99
|
832,100
|
|
|
11/30/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.70
|
10.60
|
9.81
|
495,100
|
|
|
11/29/2022
|
+0.20 / +1.89%
|
10.80
|
11.00
|
10.30
|
10.80
|
10.70
|
9.90
|
441,100
|
|
|
11/28/2022
|
+0.70 / +6.93%
|
10.50
|
10.80
|
10.10
|
10.80
|
10.60
|
9.90
|
427,500
|
|
|