|
Closing price on 10/26/2022
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.50 |
| Volume |
290,500 |
| Split-adjusted Price |
10.87 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
-0.30 / -2.52%
|
11.80
|
12.20
|
11.50
|
11.60
|
11.70
|
10.87
|
290,500
|
|
|
10/25/2022
|
-2.00 / -14.71%
|
13.10
|
13.50
|
11.60
|
11.60
|
11.90
|
10.87
|
1,713,700
|
|
|
10/24/2022
|
-1.40 / -9.66%
|
14.10
|
14.30
|
13.00
|
13.10
|
13.60
|
12.27
|
439,400
|
|
|
10/21/2022
|
-1.10 / -7.24%
|
15.20
|
15.20
|
14.00
|
14.10
|
14.50
|
13.21
|
501,500
|
|
|
10/20/2022
|
-0.10 / -0.66%
|
15.10
|
15.50
|
15.00
|
15.10
|
15.20
|
14.14
|
546,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
14.24
|
251,400
|
|
|
10/18/2022
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.20
|
14.33
|
458,200
|
|
|
10/17/2022
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.90
|
14.05
|
329,400
|
|
|
10/14/2022
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.80
|
15.10
|
15.20
|
14.14
|
866,300
|
|
|
10/13/2022
|
+0.80 / +5.67%
|
14.10
|
16.00
|
14.10
|
14.90
|
15.10
|
13.96
|
791,100
|
|
|
10/12/2022
|
+0.40 / +2.88%
|
14.10
|
14.40
|
13.50
|
14.30
|
14.10
|
13.39
|
519,700
|
|
|
10/11/2022
|
+0.30 / +2.19%
|
13.80
|
14.60
|
13.50
|
14.00
|
13.90
|
13.11
|
589,800
|
|
|
10/10/2022
|
-0.10 / -0.71%
|
13.00
|
14.10
|
13.00
|
13.90
|
13.70
|
13.02
|
421,600
|
|
|
10/7/2022
|
-0.90 / -6.08%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.00
|
13.02
|
955,100
|
|
|
10/6/2022
|
-0.30 / -2.01%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.80
|
13.68
|
516,200
|
|
|
10/5/2022
|
+0.60 / +4.14%
|
14.50
|
15.10
|
14.30
|
15.10
|
14.90
|
14.14
|
474,100
|
|
|
10/4/2022
|
-0.20 / -1.36%
|
14.70
|
14.90
|
14.20
|
14.50
|
14.50
|
13.58
|
628,300
|
|
|
10/3/2022
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.70
|
13.68
|
549,200
|
|
|
9/30/2022
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.40
|
15.00
|
14.70
|
14.05
|
841,100
|
|
|
9/29/2022
|
-0.50 / -3.21%
|
15.50
|
15.60
|
14.80
|
15.10
|
15.10
|
14.14
|
1,228,300
|
|
|
9/28/2022
|
-0.80 / -5.03%
|
15.80
|
15.90
|
14.90
|
15.10
|
15.60
|
14.14
|
1,161,500
|
|
|
9/27/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
14.89
|
340,200
|
|
|
9/26/2022
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
14.99
|
558,000
|
|
|
9/23/2022
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.50
|
15.45
|
259,700
|
|
|
9/22/2022
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.40
|
15.55
|
158,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.10
|
16.30
|
16.50
|
15.27
|
545,200
|
|
|
9/20/2022
|
+0.10 / +0.61%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.30
|
15.36
|
614,200
|
|
|
9/19/2022
|
-0.70 / -4.17%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.30
|
15.08
|
782,200
|
|
|
9/16/2022
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
15.64
|
517,100
|
|
|
9/15/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.10
|
15.92
|
385,300
|
|
|