|
Closing price on 11/13/2023
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
199,800 |
| Split-adjusted Price |
11.78 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
11.78
|
199,800
|
|
|
11/10/2023
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.00
|
11.68
|
459,100
|
|
|
11/9/2023
|
+0.20 / +1.67%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
11.97
|
244,200
|
|
|
11/8/2023
|
+0.40 / +3.39%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.00
|
11.97
|
475,400
|
|
|
11/7/2023
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
11.48
|
182,500
|
|
|
11/6/2023
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.68
|
74,900
|
|
|
11/3/2023
|
-0.10 / -0.85%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.80
|
11.48
|
111,400
|
|
|
11/2/2023
|
+0.50 / +4.39%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.80
|
11.68
|
209,300
|
|
|
11/1/2023
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.40
|
11.48
|
477,900
|
|
|
10/31/2023
|
-0.30 / -2.54%
|
11.90
|
12.00
|
11.40
|
11.50
|
11.70
|
11.28
|
337,400
|
|
|
10/30/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
11.58
|
320,200
|
|
|
10/27/2023
|
+0.10 / +0.85%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.80
|
11.68
|
355,500
|
|
|
10/26/2023
|
-0.70 / -5.65%
|
12.40
|
12.40
|
11.50
|
11.70
|
11.80
|
11.48
|
712,700
|
|
|
10/25/2023
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.40
|
12.17
|
159,000
|
|
|
10/24/2023
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.40
|
12.17
|
320,100
|
|
|
10/23/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.20
|
12.30
|
11.97
|
218,100
|
|
|
10/20/2023
|
+0.30 / +2.48%
|
12.00
|
12.50
|
11.90
|
12.40
|
12.20
|
12.17
|
515,200
|
|
|
10/19/2023
|
-0.30 / -2.46%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.10
|
11.68
|
581,500
|
|
|
10/18/2023
|
-0.20 / -1.59%
|
12.50
|
12.60
|
11.80
|
12.40
|
12.20
|
12.17
|
976,800
|
|
|
10/17/2023
|
-0.50 / -3.88%
|
12.60
|
12.90
|
12.30
|
12.40
|
12.60
|
12.17
|
862,100
|
|
|
10/16/2023
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.70
|
12.70
|
12.90
|
12.46
|
674,600
|
|
|
10/13/2023
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.70
|
13.10
|
13.00
|
12.85
|
712,800
|
|
|
10/12/2023
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.90
|
12.66
|
387,700
|
|
|
10/11/2023
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.90
|
12.76
|
292,400
|
|
|
10/10/2023
|
+0.20 / +1.56%
|
12.90
|
13.30
|
12.70
|
13.00
|
13.00
|
12.76
|
680,200
|
|
|
10/9/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.80
|
12.66
|
211,900
|
|
|
10/6/2023
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.80
|
12.66
|
276,600
|
|
|
10/5/2023
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
12.66
|
748,300
|
|
|
10/4/2023
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.70
|
12.66
|
675,900
|
|
|
10/3/2023
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.60
|
12.36
|
1,544,200
|
|
|