|
Closing price on 10/18/2017
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
1,000 |
| Split-adjusted Price |
8.63 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.63
|
1,000
|
|
|
10/17/2017
|
-0.20 / -1.74%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.16
|
8.70
|
3,900
|
|
|
10/16/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.86
|
0
|
|
|
10/13/2017
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.86
|
0
|
|
|
10/12/2017
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
8.93
|
44,000
|
|
|
10/11/2017
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.31
|
8.78
|
3,600
|
|
|
10/10/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.70
|
0
|
|
|
10/9/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.70
|
5,000
|
|
|
10/6/2017
|
+0.20 / +1.77%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.35
|
8.86
|
57,400
|
|
|
10/5/2017
|
-0.10 / -0.88%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.22
|
8.70
|
17,250
|
|
|
10/4/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.78
|
300
|
|
|
10/3/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.24
|
8.78
|
2,900
|
|
|
10/2/2017
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.27
|
8.78
|
31,200
|
|
|
9/29/2017
|
+0.10 / +0.88%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.27
|
8.78
|
11,100
|
|
|
9/28/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.70
|
0
|
|
|
9/27/2017
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.32
|
8.70
|
1,150
|
|
|
9/26/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.29
|
8.78
|
3,200
|
|
|
9/25/2017
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.40
|
8.63
|
400
|
|
|
9/22/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.42
|
8.70
|
500
|
|
|
9/21/2017
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.25
|
8.86
|
37,500
|
|
|
9/20/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.26
|
8.78
|
9,500
|
|
|
9/19/2017
|
-0.20 / -1.74%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.29
|
8.70
|
9,200
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.27
|
8.86
|
9,400
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.86
|
501
|
|
|
9/14/2017
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.86
|
500
|
|
|
9/13/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
8.70
|
12,809
|
|
|
9/12/2017
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.31
|
8.86
|
33,900
|
|
|
9/11/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.33
|
8.78
|
9,300
|
|
|
9/8/2017
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.37
|
8.86
|
11,600
|
|
|
9/7/2017
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.36
|
8.78
|
17,462
|
|
|