|
Closing price on 12/16/2019
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
182,500 |
| Split-adjusted Price |
7.03 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
+0.20 / +2.38%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.64
|
7.03
|
182,500
|
|
|
12/13/2019
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
6.78
|
46,900
|
|
|
12/12/2019
|
+0.40 / +4.94%
|
8.10
|
8.80
|
8.00
|
8.50
|
8.24
|
6.95
|
174,100
|
|
|
12/11/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
6.62
|
42,900
|
|
|
12/10/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
6.62
|
63,800
|
|
|
12/9/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
6.62
|
110,500
|
|
|
12/6/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.01
|
6.62
|
52,500
|
|
|
12/5/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.01
|
6.62
|
63,500
|
|
|
12/4/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.62
|
25,300
|
|
|
12/3/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.00
|
6.62
|
934,000
|
|
|
12/2/2019
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.02
|
6.62
|
226,000
|
|
|
11/29/2019
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.15
|
6.70
|
196,100
|
|
|
11/28/2019
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.09
|
6.70
|
153,300
|
|
|
11/27/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
6.78
|
90,800
|
|
|
11/26/2019
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
6.78
|
78,700
|
|
|
11/25/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.18
|
6.78
|
104,100
|
|
|
11/22/2019
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
6.86
|
56,100
|
|
|
11/21/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
6.86
|
51,900
|
|
|
11/20/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.27
|
6.86
|
92,600
|
|
|
11/19/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.35
|
6.86
|
101,000
|
|
|
11/18/2019
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
6.86
|
36,200
|
|
|
11/15/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
6.86
|
43,400
|
|
|
11/14/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.42
|
6.95
|
48,600
|
|
|
11/13/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
6.95
|
44,600
|
|
|
11/12/2019
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.48
|
6.95
|
144,100
|
|
|
11/11/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.31
|
6.86
|
219,100
|
|
|
11/8/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.42
|
6.86
|
49,700
|
|
|
11/7/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.49
|
6.86
|
50,700
|
|
|
11/6/2019
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.45
|
6.95
|
149,400
|
|
|
11/5/2019
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.52
|
7.03
|
193,700
|
|
|