|
Closing price on 11/4/2020
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
146,100 |
| Split-adjusted Price |
7.82 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
7.82
|
146,100
|
|
|
11/3/2020
|
-0.10 / -1.14%
|
8.80
|
9.60
|
8.60
|
8.70
|
8.77
|
7.91
|
137,400
|
|
|
11/2/2020
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.58
|
8.00
|
416,600
|
|
|
10/30/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.38
|
7.73
|
307,100
|
|
|
10/29/2020
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
7.73
|
377,800
|
|
|
10/28/2020
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.50
|
7.64
|
409,300
|
|
|
10/27/2020
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.62
|
7.82
|
160,700
|
|
|
10/26/2020
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.81
|
7.91
|
394,200
|
|
|
10/23/2020
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.84
|
8.09
|
728,200
|
|
|
10/22/2020
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
8.00
|
172,600
|
|
|
10/21/2020
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.97
|
8.09
|
389,300
|
|
|
10/20/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.09
|
8.28
|
528,600
|
|
|
10/19/2020
|
+0.50 / +5.81%
|
8.70
|
9.30
|
8.70
|
9.10
|
9.08
|
8.28
|
812,600
|
|
|
10/16/2020
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.61
|
7.91
|
434,800
|
|
|
10/15/2020
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
7.73
|
264,800
|
|
|
10/14/2020
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.59
|
7.73
|
225,600
|
|
|
10/13/2020
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
7.82
|
244,900
|
|
|
10/12/2020
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.58
|
7.73
|
354,400
|
|
|
10/9/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.62
|
7.91
|
316,000
|
|
|
10/8/2020
|
-0.10 / -1.14%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.82
|
7.91
|
219,200
|
|
|
10/7/2020
|
+0.50 / +6.02%
|
8.30
|
9.00
|
8.30
|
8.80
|
8.67
|
8.00
|
881,700
|
|
|
10/6/2020
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.22
|
7.55
|
743,000
|
|
|
10/5/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
7.28
|
125,600
|
|
|
10/2/2020
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.04
|
7.28
|
190,600
|
|
|
10/1/2020
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
7.46
|
255,100
|
|
|
9/30/2020
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.01
|
7.28
|
155,100
|
|
|
9/29/2020
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
7.18
|
165,500
|
|
|
9/28/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.98
|
7.28
|
249,400
|
|
|
9/25/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.02
|
7.37
|
137,800
|
|
|
9/24/2020
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.00
|
7.37
|
162,400
|
|
|