Closing price on 10/16/2019
|
|
Open |
9.00 |
High |
9.00 |
Low |
8.80 |
Volume |
69,500 |
Split-adjusted Price |
7.62 |
|
|
VGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.84
|
7.62
|
69,500
|
|
10/15/2019
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
7.71
|
122,300
|
|
10/14/2019
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
7.79
|
57,700
|
|
10/11/2019
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
7.71
|
38,700
|
|
10/10/2019
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
7.79
|
212,000
|
|
10/9/2019
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
7.71
|
136,300
|
|
10/8/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
68,300
|
|
10/7/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
7.71
|
162,800
|
|
10/4/2019
|
+0.10 / +1.11%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.00
|
7.79
|
219,100
|
|
10/3/2019
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.81
|
7.71
|
206,400
|
|
10/2/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
7.62
|
212,000
|
|
10/1/2019
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.94
|
7.62
|
180,600
|
|
9/30/2019
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
7.79
|
265,200
|
|
9/27/2019
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
7.79
|
229,500
|
|
9/26/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.87
|
7.71
|
148,800
|
|
9/25/2019
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
7.62
|
199,500
|
|
9/24/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
7.54
|
226,700
|
|
9/23/2019
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.74
|
7.54
|
357,600
|
|
9/20/2019
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
7.37
|
110,100
|
|
9/19/2019
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.61
|
7.45
|
94,300
|
|
9/18/2019
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.65
|
7.37
|
278,300
|
|
9/17/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.75
|
7.54
|
239,700
|
|
9/16/2019
|
+0.10 / +1.14%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.95
|
7.62
|
369,100
|
|
9/13/2019
|
+0.30 / +3.49%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.79
|
7.62
|
713,000
|
|
9/12/2019
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
7.37
|
166,200
|
|
9/11/2019
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
7.28
|
77,000
|
|
9/10/2019
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.38
|
7.37
|
510,300
|
|
9/9/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.61
|
7.45
|
108,900
|
|
9/6/2019
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
7.45
|
83,200
|
|
9/5/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
7.54
|
204,700
|
|
|