|
Closing price on 11/16/2017
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
5,300 |
| Split-adjusted Price |
8.55 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
8.55
|
5,300
|
|
|
11/15/2017
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
8.63
|
3,800
|
|
|
11/14/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.10
|
8.47
|
800
|
|
|
11/13/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
3,400
|
|
|
11/10/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
8.47
|
31,710
|
|
|
11/9/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
30,600
|
|
|
11/8/2017
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
500
|
|
|
11/7/2017
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.12
|
8.63
|
39,800
|
|
|
11/6/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
28,000
|
|
|
11/3/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
1,000
|
|
|
11/2/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
200
|
|
|
11/1/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
0
|
|
|
10/31/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
6,500
|
|
|
10/30/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
200
|
|
|
10/27/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
20
|
|
|
10/26/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
4,200
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
0
|
|
|
10/24/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
150
|
|
|
10/23/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
5,800
|
|
|
10/20/2017
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
8.55
|
16,300
|
|
|
10/19/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.14
|
8.63
|
3,100
|
|
|
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
|
|
|