|
Closing price on 2/18/2019
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
787,100 |
| Split-adjusted Price |
9.64 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2019
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.81
|
9.64
|
787,100
|
|
|
2/15/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.85
|
9.48
|
536,200
|
|
|
2/14/2019
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.98
|
9.48
|
717,400
|
|
|
2/13/2019
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.07
|
9.72
|
770,800
|
|
|
2/12/2019
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.70
|
12.10
|
11.97
|
9.72
|
1,768,400
|
|
|
2/11/2019
|
+0.40 / +3.51%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.72
|
9.48
|
711,500
|
|
|
2/1/2019
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.44
|
9.32
|
335,100
|
|
|
1/31/2019
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.58
|
9.23
|
949,700
|
|
|
1/30/2019
|
+0.40 / +3.51%
|
11.40
|
12.00
|
11.20
|
11.80
|
11.67
|
9.48
|
36,977,300
|
|
|
1/29/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.38
|
9.15
|
344,300
|
|
|
1/28/2019
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
9.15
|
171,400
|
|
|
1/25/2019
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.20
|
11.40
|
11.31
|
9.15
|
342,700
|
|
|
1/24/2019
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.47
|
9.15
|
418,800
|
|
|
1/23/2019
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.43
|
9.15
|
438,700
|
|
|
1/22/2019
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.35
|
9.07
|
182,000
|
|
|
1/21/2019
|
+0.10 / +0.88%
|
11.30
|
11.80
|
11.20
|
11.40
|
11.53
|
9.15
|
566,500
|
|
|
1/18/2019
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.26
|
8.99
|
256,000
|
|
|
1/17/2019
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.42
|
9.15
|
209,400
|
|
|
1/16/2019
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.59
|
9.23
|
765,600
|
|
|
1/15/2019
|
+0.80 / +7.41%
|
10.80
|
11.70
|
10.80
|
11.60
|
11.40
|
9.32
|
1,031,800
|
|
|
1/14/2019
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.85
|
8.67
|
235,500
|
|
|
1/11/2019
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.74
|
8.67
|
267,300
|
|
|
1/10/2019
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.82
|
8.59
|
309,900
|
|
|
1/9/2019
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.99
|
8.75
|
206,700
|
|
|
1/8/2019
|
+0.40 / +3.77%
|
10.60
|
11.10
|
10.50
|
11.00
|
10.87
|
8.83
|
652,500
|
|
|
1/7/2019
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.46
|
8.51
|
344,200
|
|
|
1/4/2019
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.31
|
8.27
|
297,500
|
|
|
1/3/2019
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.37
|
8.35
|
400,400
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.63
|
8.51
|
217,900
|
|
|
12/28/2018
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.57
|
8.51
|
183,800
|
|
|