|
Closing price on 11/11/2021
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
27.60 |
| Volume |
5,341,300 |
| Split-adjusted Price |
25.92 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2021
|
-0.40 / -1.38%
|
29.00
|
29.00
|
27.60
|
28.50
|
28.20
|
25.92
|
5,341,300
|
|
|
11/10/2021
|
+1.40 / +5.11%
|
28.30
|
29.30
|
28.30
|
28.80
|
28.90
|
26.19
|
3,487,300
|
|
|
11/9/2021
|
+0.90 / +3.28%
|
27.00
|
28.80
|
26.80
|
28.30
|
27.40
|
25.74
|
8,862,000
|
|
|
11/8/2021
|
-0.20 / -0.73%
|
27.60
|
28.00
|
27.00
|
27.30
|
27.37
|
24.83
|
8,077,100
|
|
|
11/5/2021
|
+0.60 / +2.22%
|
27.40
|
28.00
|
27.00
|
27.60
|
27.50
|
25.10
|
5,410,300
|
|
|
11/4/2021
|
+0.50 / +1.86%
|
26.20
|
27.50
|
26.00
|
27.40
|
27.00
|
24.92
|
7,419,700
|
|
|
11/3/2021
|
+0.20 / +0.77%
|
26.60
|
27.90
|
26.00
|
26.20
|
26.90
|
23.83
|
10,804,300
|
|
|
11/2/2021
|
+2.00 / +8.00%
|
25.20
|
27.60
|
25.00
|
27.00
|
26.00
|
24.55
|
11,648,400
|
|
|
11/1/2021
|
+0.60 / +2.46%
|
24.50
|
25.30
|
24.50
|
25.00
|
25.00
|
22.74
|
6,665,200
|
|
|
10/29/2021
|
+0.80 / +3.38%
|
23.90
|
24.70
|
23.90
|
24.50
|
24.40
|
22.28
|
4,546,500
|
|
|
10/28/2021
|
+1.70 / +7.56%
|
22.60
|
24.60
|
22.40
|
24.20
|
23.70
|
22.01
|
13,653,600
|
|
|
10/27/2021
|
+0.30 / +1.35%
|
22.60
|
22.90
|
22.30
|
22.60
|
22.50
|
20.55
|
5,597,300
|
|
|
10/26/2021
|
0.00 / 0.00%
|
22.20
|
22.60
|
22.00
|
22.40
|
22.30
|
20.37
|
5,933,400
|
|
|
10/25/2021
|
+0.50 / +2.33%
|
21.90
|
22.70
|
21.70
|
22.00
|
22.40
|
20.01
|
10,482,500
|
|
|
10/22/2021
|
+0.50 / +2.37%
|
21.50
|
21.70
|
21.20
|
21.60
|
21.50
|
19.64
|
6,296,500
|
|
|
10/21/2021
|
+0.80 / +3.90%
|
20.50
|
21.50
|
20.30
|
21.30
|
21.10
|
19.37
|
6,413,100
|
|
|
10/20/2021
|
-0.30 / -1.45%
|
21.00
|
21.00
|
19.90
|
20.40
|
20.50
|
18.55
|
4,422,500
|
|
|
10/19/2021
|
-0.40 / -1.90%
|
20.90
|
21.00
|
20.50
|
20.70
|
20.70
|
18.83
|
4,362,000
|
|
|
10/18/2021
|
-0.50 / -2.34%
|
21.40
|
21.70
|
20.60
|
20.90
|
21.10
|
19.01
|
5,800,500
|
|
|
10/15/2021
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.00
|
21.40
|
21.40
|
19.46
|
5,630,300
|
|
|
10/14/2021
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.30
|
21.50
|
21.60
|
19.55
|
5,687,200
|
|
|
10/13/2021
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.30
|
21.30
|
21.50
|
19.37
|
4,432,100
|
|
|
10/12/2021
|
+0.80 / +3.85%
|
20.90
|
21.80
|
20.50
|
21.60
|
21.30
|
19.64
|
8,660,700
|
|
|
10/11/2021
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.50
|
20.90
|
20.80
|
19.01
|
6,193,800
|
|
|
10/8/2021
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.80
|
19.01
|
4,689,500
|
|
|
10/7/2021
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.70
|
20.90
|
21.00
|
19.01
|
4,941,100
|
|
|
10/6/2021
|
+1.20 / +6.06%
|
20.20
|
21.30
|
20.00
|
21.00
|
20.80
|
19.10
|
11,344,600
|
|
|
10/5/2021
|
+0.70 / +3.63%
|
19.50
|
20.10
|
19.10
|
20.00
|
19.80
|
18.19
|
5,406,900
|
|
|
10/4/2021
|
-0.40 / -2.03%
|
19.60
|
19.70
|
19.00
|
19.30
|
19.30
|
17.55
|
3,188,700
|
|
|
10/1/2021
|
-0.10 / -0.51%
|
19.90
|
20.00
|
19.40
|
19.60
|
19.70
|
17.82
|
3,112,500
|
|
|
|