|
Closing price on 12/5/2017
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
13,500 |
| Split-adjusted Price |
8.55 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.25
|
8.55
|
13,500
|
|
|
12/4/2017
|
+0.10 / +0.91%
|
11.00
|
11.90
|
11.00
|
11.10
|
11.07
|
8.55
|
37,609
|
|
|
12/1/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
1,200
|
|
|
11/30/2017
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.97
|
8.47
|
8,500
|
|
|
11/29/2017
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.71
|
8.24
|
2,500
|
|
|
11/28/2017
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.72
|
8.47
|
22,600
|
|
|
11/27/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.01
|
8.47
|
3,300
|
|
|
11/24/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
0
|
|
|
11/23/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
8.55
|
1,300
|
|
|
11/22/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
8.47
|
400
|
|
|
11/21/2017
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
200
|
|
|
11/20/2017
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.12
|
8.63
|
28,100
|
|
|
11/17/2017
|
+0.10 / +0.90%
|
11.10
|
12.00
|
11.00
|
11.20
|
11.19
|
8.63
|
10,200
|
|
|
11/16/2017
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
8.55
|
5,300
|
|
|
11/15/2017
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
8.63
|
3,800
|
|
|
11/14/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.10
|
8.47
|
800
|
|
|
11/13/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
3,400
|
|
|
11/10/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
8.47
|
31,710
|
|
|
11/9/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
30,600
|
|
|
11/8/2017
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
500
|
|
|
11/7/2017
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.12
|
8.63
|
39,800
|
|
|
11/6/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
28,000
|
|
|
11/3/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
1,000
|
|
|
11/2/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
200
|
|
|
11/1/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
0
|
|
|
10/31/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
6,500
|
|
|
10/30/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
200
|
|
|
10/27/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
20
|
|
|
10/26/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
4,200
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
0
|
|
|