|
Closing price on 10/18/2022
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
458,200 |
| Split-adjusted Price |
13.67 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.20
|
13.67
|
458,200
|
|
|
10/17/2022
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.90
|
13.40
|
329,400
|
|
|
10/14/2022
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.80
|
15.10
|
15.20
|
13.49
|
866,300
|
|
|
10/13/2022
|
+0.80 / +5.67%
|
14.10
|
16.00
|
14.10
|
14.90
|
15.10
|
13.31
|
791,100
|
|
|
10/12/2022
|
+0.40 / +2.88%
|
14.10
|
14.40
|
13.50
|
14.30
|
14.10
|
12.78
|
519,700
|
|
|
10/11/2022
|
+0.30 / +2.19%
|
13.80
|
14.60
|
13.50
|
14.00
|
13.90
|
12.51
|
589,800
|
|
|
10/10/2022
|
-0.10 / -0.71%
|
13.00
|
14.10
|
13.00
|
13.90
|
13.70
|
12.42
|
421,600
|
|
|
10/7/2022
|
-0.90 / -6.08%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.00
|
12.42
|
955,100
|
|
|
10/6/2022
|
-0.30 / -2.01%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.80
|
13.04
|
516,200
|
|
|
10/5/2022
|
+0.60 / +4.14%
|
14.50
|
15.10
|
14.30
|
15.10
|
14.90
|
13.49
|
474,100
|
|
|
10/4/2022
|
-0.20 / -1.36%
|
14.70
|
14.90
|
14.20
|
14.50
|
14.50
|
12.96
|
628,300
|
|
|
10/3/2022
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.70
|
13.04
|
549,200
|
|
|
9/30/2022
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.40
|
15.00
|
14.70
|
13.40
|
841,100
|
|
|
9/29/2022
|
-0.50 / -3.21%
|
15.50
|
15.60
|
14.80
|
15.10
|
15.10
|
13.49
|
1,228,300
|
|
|
9/28/2022
|
-0.80 / -5.03%
|
15.80
|
15.90
|
14.90
|
15.10
|
15.60
|
13.49
|
1,161,500
|
|
|
9/27/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
14.21
|
340,200
|
|
|
9/26/2022
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
14.30
|
558,000
|
|
|
9/23/2022
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.50
|
14.74
|
259,700
|
|
|
9/22/2022
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.40
|
14.83
|
158,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.10
|
16.30
|
16.50
|
14.56
|
545,200
|
|
|
9/20/2022
|
+0.10 / +0.61%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.30
|
14.65
|
614,200
|
|
|
9/19/2022
|
-0.70 / -4.17%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.30
|
14.38
|
782,200
|
|
|
9/16/2022
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
14.92
|
517,100
|
|
|
9/15/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.10
|
15.19
|
385,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.50
|
17.00
|
17.00
|
15.19
|
490,800
|
|
|
9/13/2022
|
+0.30 / +1.75%
|
16.90
|
17.40
|
16.70
|
17.40
|
17.00
|
15.55
|
833,000
|
|
|
9/12/2022
|
-0.10 / -0.59%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.10
|
15.10
|
253,200
|
|
|
9/9/2022
|
+0.10 / +0.59%
|
16.80
|
17.20
|
16.70
|
17.10
|
17.00
|
15.28
|
626,700
|
|
|
9/8/2022
|
-0.50 / -2.89%
|
17.20
|
17.40
|
16.80
|
16.80
|
17.00
|
15.01
|
729,200
|
|
|
9/7/2022
|
-0.40 / -2.27%
|
17.60
|
17.80
|
17.00
|
17.20
|
17.30
|
15.37
|
886,700
|
|
|