|
Closing price on 11/7/2018
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
11.90 |
| Volume |
891,000 |
| Split-adjusted Price |
9.88 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2018
|
+0.10 / +0.82%
|
12.40
|
12.60
|
11.90
|
12.30
|
12.15
|
9.88
|
891,000
|
|
|
11/6/2018
|
-0.20 / -1.61%
|
12.50
|
12.80
|
12.20
|
12.20
|
12.44
|
9.80
|
485,100
|
|
|
11/5/2018
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.42
|
9.96
|
339,100
|
|
|
11/2/2018
|
+0.70 / +5.98%
|
11.90
|
12.60
|
11.90
|
12.40
|
12.30
|
9.96
|
1,187,900
|
|
|
11/1/2018
|
-0.30 / -2.50%
|
11.90
|
12.20
|
11.60
|
11.70
|
11.86
|
9.40
|
387,200
|
|
|
10/31/2018
|
+0.70 / +6.19%
|
11.60
|
12.30
|
11.50
|
12.00
|
11.79
|
9.64
|
599,300
|
|
|
10/30/2018
|
-0.10 / -0.88%
|
13.10
|
13.10
|
10.90
|
11.30
|
11.23
|
9.07
|
253,700
|
|
|
10/29/2018
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.20
|
11.40
|
11.36
|
9.15
|
249,000
|
|
|
10/26/2018
|
-0.20 / -1.72%
|
11.80
|
12.30
|
11.40
|
11.40
|
11.73
|
9.15
|
512,800
|
|
|
10/25/2018
|
-0.20 / -1.69%
|
11.50
|
11.70
|
10.80
|
11.60
|
11.26
|
9.32
|
734,000
|
|
|
10/24/2018
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.70
|
11.80
|
12.00
|
9.48
|
668,900
|
|
|
10/23/2018
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.26
|
9.88
|
1,041,200
|
|
|
10/22/2018
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.74
|
10.12
|
372,900
|
|
|
10/19/2018
|
+0.30 / +2.38%
|
12.80
|
13.00
|
12.30
|
12.90
|
12.74
|
10.36
|
530,900
|
|
|
10/18/2018
|
-0.10 / -0.79%
|
12.60
|
13.10
|
12.40
|
12.60
|
12.82
|
10.12
|
622,100
|
|
|
10/17/2018
|
+0.40 / +3.25%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.55
|
10.20
|
701,200
|
|
|
10/16/2018
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.19
|
9.88
|
321,100
|
|
|
10/15/2018
|
-0.20 / -1.61%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.27
|
9.80
|
560,600
|
|
|
10/12/2018
|
+0.60 / +5.00%
|
12.00
|
12.70
|
11.60
|
12.60
|
12.36
|
10.12
|
978,200
|
|
|
10/11/2018
|
-0.90 / -6.98%
|
12.80
|
13.10
|
11.50
|
12.00
|
12.02
|
9.64
|
2,164,900
|
|
|
10/10/2018
|
-0.40 / -3.01%
|
13.30
|
13.70
|
12.80
|
12.90
|
13.23
|
10.36
|
1,911,900
|
|
|
10/9/2018
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.20
|
10.68
|
434,400
|
|
|
10/8/2018
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.23
|
10.68
|
418,200
|
|
|
10/5/2018
|
+0.40 / +3.08%
|
13.00
|
13.90
|
12.90
|
13.40
|
13.51
|
10.76
|
2,330,700
|
|
|
10/4/2018
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.70
|
13.00
|
12.97
|
10.44
|
759,700
|
|
|
10/3/2018
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.80
|
10.36
|
524,000
|
|
|
10/2/2018
|
+0.20 / +1.57%
|
12.80
|
13.20
|
12.60
|
12.90
|
12.88
|
10.36
|
887,900
|
|
|
10/1/2018
|
-0.50 / -3.79%
|
13.30
|
13.30
|
12.50
|
12.70
|
12.79
|
10.20
|
1,200,100
|
|
|
9/28/2018
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.19
|
10.60
|
1,013,900
|
|
|
9/27/2018
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.30
|
13.40
|
13.59
|
10.76
|
1,513,900
|
|
|