|
Closing price on 12/24/2019
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
87,000 |
| Split-adjusted Price |
6.94 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2019
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.15
|
6.94
|
87,000
|
|
|
12/23/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.10
|
7.02
|
168,200
|
|
|
12/20/2019
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.21
|
7.02
|
40,200
|
|
|
12/19/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
6.94
|
176,400
|
|
|
12/18/2019
|
-0.20 / -2.41%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.12
|
6.94
|
383,300
|
|
|
12/17/2019
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.44
|
7.11
|
121,500
|
|
|
12/16/2019
|
+0.20 / +2.38%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.64
|
7.37
|
182,500
|
|
|
12/13/2019
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
7.11
|
46,900
|
|
|
12/12/2019
|
+0.40 / +4.94%
|
8.10
|
8.80
|
8.00
|
8.50
|
8.24
|
7.28
|
174,100
|
|
|
12/11/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
6.94
|
42,900
|
|
|
12/10/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
6.94
|
63,800
|
|
|
12/9/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
6.94
|
110,500
|
|
|
12/6/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.01
|
6.94
|
52,500
|
|
|
12/5/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.01
|
6.94
|
63,500
|
|
|
12/4/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.94
|
25,300
|
|
|
12/3/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.00
|
6.94
|
934,000
|
|
|
12/2/2019
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.02
|
6.94
|
226,000
|
|
|
11/29/2019
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.15
|
7.02
|
196,100
|
|
|
11/28/2019
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.09
|
7.02
|
153,300
|
|
|
11/27/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
7.11
|
90,800
|
|
|
11/26/2019
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
7.11
|
78,700
|
|
|
11/25/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.18
|
7.11
|
104,100
|
|
|
11/22/2019
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
7.20
|
56,100
|
|
|
11/21/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
7.20
|
51,900
|
|
|
11/20/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.27
|
7.20
|
92,600
|
|
|
11/19/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.35
|
7.20
|
101,000
|
|
|
11/18/2019
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
7.20
|
36,200
|
|
|
11/15/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
7.20
|
43,400
|
|
|
11/14/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.42
|
7.28
|
48,600
|
|
|
11/13/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
7.28
|
44,600
|
|
|