|
Closing price on 12/7/2023
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
480,100 |
| Split-adjusted Price |
11.78 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
11.78
|
480,100
|
|
|
12/6/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
11.78
|
443,200
|
|
|
12/5/2023
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
11.58
|
234,900
|
|
|
12/4/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
11.78
|
407,100
|
|
|
12/1/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.58
|
66,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.80
|
11.58
|
149,900
|
|
|
11/29/2023
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.80
|
11.68
|
159,900
|
|
|
11/28/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.60
|
11.58
|
118,200
|
|
|
11/27/2023
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.58
|
132,700
|
|
|
11/24/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.70
|
11.68
|
199,000
|
|
|
11/23/2023
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.90
|
11.58
|
234,200
|
|
|
11/22/2023
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.90
|
11.87
|
192,000
|
|
|
11/21/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
11.68
|
157,200
|
|
|
11/20/2023
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.90
|
11.78
|
259,900
|
|
|
11/17/2023
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.20
|
11.87
|
257,100
|
|
|
11/16/2023
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
12.07
|
118,800
|
|
|
11/15/2023
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.30
|
12.17
|
345,500
|
|
|
11/14/2023
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
11.97
|
225,000
|
|
|
11/13/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
11.78
|
199,800
|
|
|
11/10/2023
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.00
|
11.68
|
459,100
|
|
|
11/9/2023
|
+0.20 / +1.67%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
11.97
|
244,200
|
|
|
11/8/2023
|
+0.40 / +3.39%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.00
|
11.97
|
475,400
|
|
|
11/7/2023
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
11.48
|
182,500
|
|
|
11/6/2023
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.68
|
74,900
|
|
|
11/3/2023
|
-0.10 / -0.85%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.80
|
11.48
|
111,400
|
|
|
11/2/2023
|
+0.50 / +4.39%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.80
|
11.68
|
209,300
|
|
|
11/1/2023
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.40
|
11.48
|
477,900
|
|
|
10/31/2023
|
-0.30 / -2.54%
|
11.90
|
12.00
|
11.40
|
11.50
|
11.70
|
11.28
|
337,400
|
|
|
10/30/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
11.58
|
320,200
|
|
|
10/27/2023
|
+0.10 / +0.85%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.80
|
11.68
|
355,500
|
|
|