|
Closing price on 12/4/2018
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
820,700 |
| Split-adjusted Price |
9.72 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.18
|
9.72
|
820,700
|
|
|
12/3/2018
|
+0.30 / +2.50%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.26
|
9.88
|
827,300
|
|
|
11/30/2018
|
-0.40 / -3.23%
|
12.30
|
12.30
|
11.70
|
12.00
|
11.97
|
9.64
|
1,318,300
|
|
|
11/29/2018
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.10
|
12.40
|
12.41
|
9.96
|
724,600
|
|
|
11/28/2018
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.45
|
10.04
|
592,900
|
|
|
11/27/2018
|
-0.40 / -3.08%
|
12.90
|
13.10
|
12.40
|
12.60
|
12.73
|
10.12
|
1,235,200
|
|
|
11/26/2018
|
-0.20 / -1.52%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.05
|
10.44
|
626,300
|
|
|
11/23/2018
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.15
|
10.60
|
760,400
|
|
|
11/22/2018
|
+0.60 / +4.76%
|
12.50
|
13.40
|
12.00
|
13.20
|
13.09
|
10.60
|
2,692,000
|
|
|
11/21/2018
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.20
|
12.60
|
12.48
|
10.12
|
650,600
|
|
|
11/20/2018
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.48
|
10.12
|
544,200
|
|
|
11/19/2018
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.30
|
12.40
|
12.42
|
9.96
|
466,900
|
|
|
11/16/2018
|
+0.20 / +1.61%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.59
|
10.12
|
948,100
|
|
|
11/15/2018
|
-0.20 / -1.59%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.45
|
9.96
|
710,000
|
|
|
11/14/2018
|
-0.30 / -2.33%
|
12.80
|
13.20
|
12.40
|
12.60
|
12.82
|
10.12
|
934,000
|
|
|
11/13/2018
|
+0.70 / +5.74%
|
12.00
|
12.90
|
11.70
|
12.90
|
12.66
|
10.36
|
2,455,700
|
|
|
11/12/2018
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.70
|
12.20
|
11.97
|
9.80
|
395,600
|
|
|
11/9/2018
|
-0.20 / -1.63%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.13
|
9.72
|
309,700
|
|
|
11/8/2018
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.20
|
12.30
|
12.38
|
9.88
|
369,000
|
|
|
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
|
|
|