|
Closing price on 2/16/2023
|
|
| Open |
12.00 |
| High |
13.00 |
| Low |
12.00 |
| Volume |
2,012,800 |
| Split-adjusted Price |
12.08 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2023
|
+1.00 / +8.40%
|
12.00
|
13.00
|
12.00
|
12.90
|
12.70
|
12.08
|
2,012,800
|
|
|
2/15/2023
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
11.15
|
544,400
|
|
|
2/14/2023
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.80
|
11.05
|
153,200
|
|
|
2/13/2023
|
-0.80 / -6.40%
|
12.20
|
12.20
|
11.50
|
11.70
|
11.80
|
10.96
|
554,300
|
|
|
2/10/2023
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.50
|
11.52
|
299,700
|
|
|
2/9/2023
|
+0.70 / +5.79%
|
12.20
|
13.10
|
12.20
|
12.80
|
12.80
|
11.99
|
522,600
|
|
|
2/8/2023
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.10
|
11.43
|
513,800
|
|
|
2/7/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
11.24
|
452,000
|
|
|
2/6/2023
|
+0.20 / +1.68%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.00
|
11.33
|
418,900
|
|
|
2/3/2023
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.90
|
11.33
|
844,400
|
|
|
2/2/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
11.15
|
699,800
|
|
|
2/1/2023
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.70
|
11.80
|
11.90
|
11.05
|
971,000
|
|
|
1/31/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.70
|
11.24
|
404,200
|
|
|
1/30/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.05
|
448,000
|
|
|
1/27/2023
|
+0.40 / +3.48%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.90
|
11.15
|
612,900
|
|
|
1/19/2023
|
+0.50 / +4.50%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.50
|
10.87
|
458,700
|
|
|
1/18/2023
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
10.40
|
297,700
|
|
|
1/17/2023
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.21
|
222,000
|
|
|
1/16/2023
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
10.12
|
234,800
|
|
|
1/13/2023
|
+0.50 / +4.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.70
|
10.12
|
647,400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
9.74
|
155,800
|
|
|
1/11/2023
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
9.74
|
258,000
|
|
|
1/10/2023
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.20
|
9.46
|
177,100
|
|
|
1/9/2023
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
9.74
|
198,300
|
|
|
1/6/2023
|
-0.10 / -0.97%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.30
|
9.55
|
233,600
|
|
|
1/5/2023
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
9.74
|
175,200
|
|
|
1/4/2023
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.30
|
9.74
|
144,800
|
|
|
1/3/2023
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
9.83
|
299,100
|
|
|
12/30/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.27
|
103,300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
9.37
|
57,800
|
|
|