|
Closing price on 11/22/2019
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
56,100 |
| Split-adjusted Price |
7.20 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2019
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
7.20
|
56,100
|
|
|
11/21/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
7.20
|
51,900
|
|
|
11/20/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.27
|
7.20
|
92,600
|
|
|
11/19/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.35
|
7.20
|
101,000
|
|
|
11/18/2019
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
7.20
|
36,200
|
|
|
11/15/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
7.20
|
43,400
|
|
|
11/14/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.42
|
7.28
|
48,600
|
|
|
11/13/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
7.28
|
44,600
|
|
|
11/12/2019
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.48
|
7.28
|
144,100
|
|
|
11/11/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.31
|
7.20
|
219,100
|
|
|
11/8/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.42
|
7.20
|
49,700
|
|
|
11/7/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.49
|
7.20
|
50,700
|
|
|
11/6/2019
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.45
|
7.28
|
149,400
|
|
|
11/5/2019
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.52
|
7.37
|
193,700
|
|
|
11/4/2019
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.47
|
7.28
|
155,200
|
|
|
11/1/2019
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
7.45
|
44,400
|
|
|
10/31/2019
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.58
|
7.37
|
54,500
|
|
|
10/30/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.66
|
7.45
|
66,000
|
|
|
10/29/2019
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
7.45
|
40,800
|
|
|
10/28/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
7.54
|
50,700
|
|
|
10/25/2019
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
7.54
|
131,100
|
|
|
10/24/2019
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
7.45
|
54,100
|
|
|
10/23/2019
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.73
|
7.54
|
23,500
|
|
|
10/22/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.66
|
7.45
|
26,600
|
|
|
10/21/2019
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.73
|
7.45
|
47,700
|
|
|
10/18/2019
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
7.45
|
43,300
|
|
|
10/17/2019
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
7.45
|
71,600
|
|
|
10/16/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.84
|
7.62
|
69,500
|
|
|
10/15/2019
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
7.71
|
122,300
|
|
|
10/14/2019
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
7.79
|
57,700
|
|
|