|
Closing price on 12/22/2021
|
|
Open |
27.90 |
High |
28.50 |
Low |
27.30 |
Volume |
5,851,400 |
Split-adjusted Price |
25.10 |
|
|
VGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2021
|
-0.40 / -1.43%
|
27.90
|
28.50
|
27.30
|
27.60
|
27.80
|
25.10
|
5,851,400
|
|
12/21/2021
|
-0.70 / -2.45%
|
28.50
|
28.50
|
27.70
|
27.90
|
28.00
|
25.37
|
4,155,300
|
|
12/20/2021
|
+0.10 / +0.35%
|
28.50
|
29.40
|
28.10
|
28.50
|
28.60
|
25.92
|
6,151,000
|
|
12/17/2021
|
+1.40 / +5.17%
|
27.30
|
29.20
|
27.10
|
28.50
|
28.40
|
25.92
|
10,651,600
|
|
12/16/2021
|
+0.70 / +2.63%
|
26.60
|
27.50
|
26.20
|
27.30
|
27.10
|
24.83
|
5,355,900
|
|
12/15/2021
|
-0.80 / -2.94%
|
26.90
|
27.30
|
26.10
|
26.40
|
26.60
|
24.01
|
4,007,500
|
|
12/14/2021
|
-0.20 / -0.73%
|
27.80
|
27.90
|
26.70
|
27.10
|
27.20
|
24.65
|
4,841,200
|
|
12/13/2021
|
+1.30 / +4.91%
|
26.50
|
27.80
|
26.50
|
27.80
|
27.30
|
25.28
|
7,407,200
|
|
12/10/2021
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.20
|
26.50
|
26.50
|
24.10
|
3,276,200
|
|
12/9/2021
|
+0.90 / +3.52%
|
25.70
|
26.80
|
25.40
|
26.50
|
26.50
|
24.10
|
4,652,100
|
|
12/8/2021
|
+0.70 / +2.80%
|
25.20
|
25.90
|
25.20
|
25.70
|
25.60
|
23.37
|
3,127,300
|
|
12/7/2021
|
+0.50 / +2.01%
|
24.90
|
25.50
|
24.50
|
25.40
|
25.00
|
23.10
|
2,738,900
|
|
12/6/2021
|
-1.50 / -5.77%
|
25.30
|
26.00
|
23.80
|
24.50
|
24.90
|
22.28
|
5,578,500
|
|
12/3/2021
|
-1.60 / -5.95%
|
26.80
|
27.00
|
25.30
|
25.30
|
26.00
|
23.01
|
5,028,500
|
|
12/2/2021
|
+0.10 / +0.38%
|
26.90
|
27.50
|
25.70
|
26.60
|
26.87
|
24.19
|
2,960,000
|
|
12/1/2021
|
+1.90 / +7.60%
|
24.80
|
27.70
|
24.80
|
26.90
|
26.50
|
24.46
|
8,667,800
|
|
11/30/2021
|
+0.50 / +2.06%
|
24.60
|
25.40
|
24.50
|
24.80
|
25.00
|
22.55
|
4,944,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|