|
Closing price on 12/28/2022
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
115,300 |
| Split-adjusted Price |
9.46 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.46
|
115,300
|
|
|
12/27/2022
|
+0.20 / +2.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.00
|
9.55
|
150,400
|
|
|
12/26/2022
|
-0.70 / -6.67%
|
10.40
|
10.40
|
9.70
|
9.80
|
10.00
|
9.18
|
219,500
|
|
|
12/23/2022
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.50
|
9.74
|
253,800
|
|
|
12/22/2022
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.00
|
10.30
|
10.20
|
9.65
|
219,100
|
|
|
12/21/2022
|
-0.40 / -3.77%
|
10.30
|
10.70
|
9.90
|
10.20
|
10.30
|
9.55
|
289,100
|
|
|
12/20/2022
|
-1.00 / -8.85%
|
11.00
|
11.20
|
10.30
|
10.30
|
10.60
|
9.65
|
415,300
|
|
|
12/19/2022
|
-0.50 / -4.35%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.30
|
10.30
|
611,100
|
|
|
12/16/2022
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.20
|
11.50
|
11.50
|
10.77
|
601,800
|
|
|
12/15/2022
|
+0.70 / +6.36%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.40
|
10.96
|
1,116,000
|
|
|
12/14/2022
|
+0.20 / +1.85%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.00
|
10.30
|
193,700
|
|
|
12/13/2022
|
-0.20 / -1.77%
|
11.00
|
11.20
|
10.70
|
11.10
|
10.80
|
10.40
|
300,900
|
|
|
12/12/2022
|
-0.10 / -0.90%
|
11.40
|
11.60
|
10.90
|
11.00
|
11.30
|
10.30
|
405,600
|
|
|
12/9/2022
|
+0.20 / +1.82%
|
10.90
|
11.50
|
10.60
|
11.20
|
11.10
|
10.49
|
385,800
|
|
|
12/8/2022
|
+0.10 / +0.91%
|
11.20
|
11.50
|
10.40
|
11.10
|
11.00
|
10.40
|
561,300
|
|
|
12/7/2022
|
-0.50 / -4.31%
|
11.10
|
11.40
|
10.90
|
11.10
|
11.00
|
10.40
|
299,300
|
|
|
12/6/2022
|
-0.40 / -3.48%
|
11.70
|
12.40
|
11.00
|
11.10
|
11.60
|
10.40
|
931,700
|
|
|
12/5/2022
|
+0.30 / +2.73%
|
11.30
|
11.70
|
11.30
|
11.30
|
11.50
|
10.58
|
652,700
|
|
|
12/2/2022
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.00
|
10.58
|
400,500
|
|
|
12/1/2022
|
+0.30 / +2.83%
|
10.60
|
11.50
|
10.60
|
10.90
|
11.00
|
10.21
|
832,100
|
|
|
11/30/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.70
|
10.60
|
10.02
|
495,100
|
|
|
11/29/2022
|
+0.20 / +1.89%
|
10.80
|
11.00
|
10.30
|
10.80
|
10.70
|
10.12
|
441,100
|
|
|
11/28/2022
|
+0.70 / +6.93%
|
10.50
|
10.80
|
10.10
|
10.80
|
10.60
|
10.12
|
427,500
|
|
|
11/25/2022
|
+0.70 / +7.37%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.10
|
9.55
|
388,700
|
|
|
11/24/2022
|
-0.30 / -3.03%
|
9.70
|
9.80
|
9.20
|
9.60
|
9.50
|
8.99
|
341,400
|
|
|
11/23/2022
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.90
|
8.99
|
258,200
|
|
|
11/22/2022
|
+0.40 / +4.08%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.10
|
9.55
|
537,900
|
|
|
11/21/2022
|
+1.00 / +10.87%
|
9.20
|
10.30
|
9.20
|
10.20
|
9.80
|
9.55
|
662,400
|
|
|
11/18/2022
|
+0.50 / +5.75%
|
9.00
|
9.70
|
8.50
|
9.20
|
9.20
|
8.62
|
898,800
|
|
|
11/17/2022
|
+1.10 / +14.29%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.70
|
8.24
|
1,110,200
|
|
|