|
Closing price on 12/7/2022
|
|
| Open |
11.10 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
299,300 |
| Split-adjusted Price |
10.40 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2022
|
+1.00 / +13.51%
|
7.20
|
8.40
|
6.60
|
8.40
|
7.70
|
7.87
|
1,266,900
|
|
|
11/15/2022
|
-0.80 / -9.88%
|
8.20
|
8.20
|
7.00
|
7.30
|
7.40
|
6.84
|
1,494,400
|
|
|
11/14/2022
|
-0.30 / -3.53%
|
7.50
|
8.50
|
7.50
|
8.20
|
8.10
|
7.68
|
1,221,600
|
|
|
11/11/2022
|
-0.10 / -1.16%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.50
|
7.96
|
895,300
|
|
|
11/10/2022
|
-1.40 / -14.43%
|
9.20
|
9.70
|
8.30
|
8.30
|
8.60
|
7.77
|
1,445,800
|
|
|
11/9/2022
|
+0.40 / +4.30%
|
9.60
|
9.90
|
9.10
|
9.70
|
9.70
|
9.09
|
663,500
|
|
|
11/8/2022
|
-0.50 / -4.95%
|
9.70
|
9.80
|
9.10
|
9.60
|
9.30
|
8.99
|
656,700
|
|
|
11/7/2022
|
-1.60 / -14.16%
|
10.80
|
11.20
|
9.70
|
9.70
|
10.10
|
9.09
|
783,700
|
|
|
11/4/2022
|
-0.80 / -6.72%
|
11.90
|
11.90
|
10.80
|
11.10
|
11.30
|
10.40
|
557,800
|
|
|
11/3/2022
|
-0.40 / -3.31%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.90
|
10.96
|
330,300
|
|
|
11/2/2022
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.10
|
11.05
|
359,800
|
|
|
11/1/2022
|
+0.10 / +0.83%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.10
|
11.33
|
382,600
|
|
|
10/31/2022
|
-0.40 / -3.23%
|
12.30
|
12.50
|
11.70
|
12.00
|
12.00
|
11.24
|
208,500
|
|
|
10/28/2022
|
+0.30 / +2.50%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.40
|
11.52
|
420,500
|
|
|
10/27/2022
|
+0.60 / +5.13%
|
11.60
|
12.30
|
11.40
|
12.30
|
12.00
|
11.52
|
427,600
|
|
|