|
Closing price on 11/4/2022
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
10.80 |
| Volume |
557,800 |
| Split-adjusted Price |
10.40 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.80 / -6.72%
|
11.90
|
11.90
|
10.80
|
11.10
|
11.30
|
10.40
|
557,800
|
|
|
11/3/2022
|
-0.40 / -3.31%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.90
|
10.96
|
330,300
|
|
|
11/2/2022
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.10
|
11.05
|
359,800
|
|
|
11/1/2022
|
+0.10 / +0.83%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.10
|
11.33
|
382,600
|
|
|
10/31/2022
|
-0.40 / -3.23%
|
12.30
|
12.50
|
11.70
|
12.00
|
12.00
|
11.24
|
208,500
|
|
|
10/28/2022
|
+0.30 / +2.50%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.40
|
11.52
|
420,500
|
|
|
10/27/2022
|
+0.60 / +5.13%
|
11.60
|
12.30
|
11.40
|
12.30
|
12.00
|
11.52
|
427,600
|
|
|
10/26/2022
|
-0.30 / -2.52%
|
11.80
|
12.20
|
11.50
|
11.60
|
11.70
|
10.87
|
290,500
|
|
|
10/25/2022
|
-2.00 / -14.71%
|
13.10
|
13.50
|
11.60
|
11.60
|
11.90
|
10.87
|
1,713,700
|
|
|
10/24/2022
|
-1.40 / -9.66%
|
14.10
|
14.30
|
13.00
|
13.10
|
13.60
|
12.27
|
439,400
|
|
|
10/21/2022
|
-1.10 / -7.24%
|
15.20
|
15.20
|
14.00
|
14.10
|
14.50
|
13.21
|
501,500
|
|
|
10/20/2022
|
-0.10 / -0.66%
|
15.10
|
15.50
|
15.00
|
15.10
|
15.20
|
14.14
|
546,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
14.24
|
251,400
|
|
|
10/18/2022
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.20
|
14.33
|
458,200
|
|
|
10/17/2022
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.90
|
14.05
|
329,400
|
|
|
10/14/2022
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.80
|
15.10
|
15.20
|
14.14
|
866,300
|
|
|
10/13/2022
|
+0.80 / +5.67%
|
14.10
|
16.00
|
14.10
|
14.90
|
15.10
|
13.96
|
791,100
|
|
|
10/12/2022
|
+0.40 / +2.88%
|
14.10
|
14.40
|
13.50
|
14.30
|
14.10
|
13.39
|
519,700
|
|
|
10/11/2022
|
+0.30 / +2.19%
|
13.80
|
14.60
|
13.50
|
14.00
|
13.90
|
13.11
|
589,800
|
|
|
10/10/2022
|
-0.10 / -0.71%
|
13.00
|
14.10
|
13.00
|
13.90
|
13.70
|
13.02
|
421,600
|
|
|
10/7/2022
|
-0.90 / -6.08%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.00
|
13.02
|
955,100
|
|
|
10/6/2022
|
-0.30 / -2.01%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.80
|
13.68
|
516,200
|
|
|
10/5/2022
|
+0.60 / +4.14%
|
14.50
|
15.10
|
14.30
|
15.10
|
14.90
|
14.14
|
474,100
|
|
|
10/4/2022
|
-0.20 / -1.36%
|
14.70
|
14.90
|
14.20
|
14.50
|
14.50
|
13.58
|
628,300
|
|
|
10/3/2022
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.70
|
13.68
|
549,200
|
|
|
9/30/2022
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.40
|
15.00
|
14.70
|
14.05
|
841,100
|
|
|
9/29/2022
|
-0.50 / -3.21%
|
15.50
|
15.60
|
14.80
|
15.10
|
15.10
|
14.14
|
1,228,300
|
|
|
9/28/2022
|
-0.80 / -5.03%
|
15.80
|
15.90
|
14.90
|
15.10
|
15.60
|
14.14
|
1,161,500
|
|
|
9/27/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
14.89
|
340,200
|
|
|
9/26/2022
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
14.99
|
558,000
|
|
|