|
Closing price on 11/29/2021
|
|
Open |
24.80 |
High |
24.90 |
Low |
23.50 |
Volume |
3,217,900 |
Split-adjusted Price |
22.28 |
|
|
VGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2021
|
-0.60 / -2.39%
|
24.80
|
24.90
|
23.50
|
24.50
|
24.30
|
22.28
|
3,217,900
|
|
11/26/2021
|
-0.60 / -2.35%
|
25.60
|
25.90
|
24.80
|
24.90
|
25.10
|
22.64
|
4,339,900
|
|
11/25/2021
|
+0.10 / +0.40%
|
25.40
|
26.20
|
24.60
|
25.40
|
25.50
|
23.10
|
4,584,400
|
|
11/24/2021
|
+0.40 / +1.61%
|
25.40
|
25.80
|
25.00
|
25.30
|
25.30
|
23.01
|
3,570,100
|
|
11/23/2021
|
+0.60 / +2.42%
|
23.80
|
25.70
|
23.50
|
25.40
|
24.90
|
23.10
|
4,630,900
|
|
11/22/2021
|
-3.10 / -11.52%
|
24.50
|
26.40
|
23.50
|
23.80
|
24.80
|
21.64
|
8,362,200
|
|
11/19/2021
|
-1.70 / -6.12%
|
28.50
|
28.70
|
24.40
|
26.10
|
26.90
|
23.74
|
12,060,700
|
|
11/18/2021
|
+0.10 / +0.36%
|
27.90
|
28.40
|
27.30
|
27.90
|
27.80
|
25.37
|
5,534,600
|
|
11/17/2021
|
-0.10 / -0.36%
|
27.60
|
28.40
|
27.20
|
27.80
|
27.80
|
25.28
|
4,128,200
|
|
11/16/2021
|
-0.90 / -3.16%
|
28.50
|
28.50
|
27.50
|
27.60
|
27.90
|
25.10
|
6,169,500
|
|
11/15/2021
|
+0.30 / +1.07%
|
28.30
|
29.60
|
27.70
|
28.40
|
28.50
|
25.83
|
7,358,100
|
|
11/12/2021
|
+0.10 / +0.35%
|
28.50
|
28.50
|
27.70
|
28.30
|
28.10
|
25.74
|
4,458,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|