|
Closing price on 12/4/2020
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
429,300 |
| Split-adjusted Price |
8.82 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.61
|
8.82
|
429,300
|
|
|
12/3/2020
|
+0.30 / +3.19%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.60
|
8.82
|
776,100
|
|
|
12/2/2020
|
+0.30 / +3.30%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.42
|
8.55
|
589,500
|
|
|
12/1/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.06
|
8.37
|
415,300
|
|
|
11/30/2020
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.19
|
8.28
|
237,700
|
|
|
11/27/2020
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.26
|
8.55
|
275,800
|
|
|
11/26/2020
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.19
|
8.46
|
441,000
|
|
|
11/25/2020
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.30
|
9.40
|
9.46
|
8.55
|
437,800
|
|
|
11/24/2020
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.38
|
8.73
|
773,400
|
|
|
11/23/2020
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.20
|
8.46
|
448,600
|
|
|
11/20/2020
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.20
|
9.40
|
9.37
|
8.55
|
352,100
|
|
|
11/19/2020
|
+0.50 / +5.49%
|
9.20
|
9.80
|
9.10
|
9.60
|
9.59
|
8.73
|
1,032,700
|
|
|
11/18/2020
|
+0.70 / +8.14%
|
8.70
|
9.40
|
8.70
|
9.30
|
9.11
|
8.46
|
1,408,200
|
|
|
11/17/2020
|
+0.30 / +3.57%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.56
|
7.91
|
376,300
|
|
|
11/16/2020
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.37
|
7.64
|
316,600
|
|
|
11/13/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
7.73
|
80,700
|
|
|
11/12/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
7.73
|
207,500
|
|
|
11/11/2020
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.58
|
7.82
|
178,800
|
|
|
11/10/2020
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.73
|
7.91
|
166,300
|
|
|
11/9/2020
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.63
|
8.00
|
419,300
|
|
|
11/6/2020
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.42
|
7.64
|
196,500
|
|
|
11/5/2020
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.56
|
7.73
|
293,900
|
|
|
11/4/2020
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
7.82
|
146,100
|
|
|
11/3/2020
|
-0.10 / -1.14%
|
8.80
|
9.60
|
8.60
|
8.70
|
8.77
|
7.91
|
137,400
|
|
|
11/2/2020
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.58
|
8.00
|
416,600
|
|
|
10/30/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.38
|
7.73
|
307,100
|
|
|
10/29/2020
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
7.73
|
377,800
|
|
|
10/28/2020
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.50
|
7.64
|
409,300
|
|
|
10/27/2020
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.62
|
7.82
|
160,700
|
|
|
10/26/2020
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.81
|
7.91
|
394,200
|
|
|