|
|
Closing price on 2/22/2021
|
|
| Open |
18.90 |
| High |
19.80 |
| Low |
18.50 |
| Volume |
1,450,100 |
| Split-adjusted Price |
17.10 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
0.00 / 0.00%
|
18.90
|
19.80
|
18.50
|
18.80
|
19.16
|
17.10
|
1,450,100
|
|
|
2/19/2021
|
+1.00 / +5.59%
|
17.90
|
19.30
|
17.80
|
18.90
|
18.79
|
17.19
|
2,071,500
|
|
|
2/18/2021
|
+1.00 / +5.81%
|
17.50
|
19.00
|
16.90
|
18.20
|
17.88
|
16.55
|
2,235,300
|
|
|
2/17/2021
|
+0.60 / +3.55%
|
17.20
|
17.80
|
16.60
|
17.50
|
17.20
|
15.92
|
1,235,300
|
|
|
2/9/2021
|
+0.30 / +1.78%
|
16.60
|
17.50
|
16.20
|
17.20
|
16.88
|
15.64
|
1,109,300
|
|
|
2/8/2021
|
-1.50 / -8.24%
|
18.20
|
18.20
|
15.80
|
16.70
|
16.91
|
15.19
|
2,101,200
|
|
|
2/5/2021
|
+0.40 / +2.25%
|
18.00
|
18.90
|
17.80
|
18.20
|
18.24
|
16.55
|
1,092,600
|
|
|
2/4/2021
|
+1.80 / +11.46%
|
17.20
|
18.00
|
17.00
|
17.50
|
17.85
|
15.92
|
2,630,500
|
|
|
2/3/2021
|
+2.10 / +14.89%
|
14.80
|
16.20
|
14.70
|
16.20
|
15.75
|
14.73
|
1,322,200
|
|
|
2/2/2021
|
+0.20 / +1.38%
|
14.00
|
14.70
|
13.20
|
14.70
|
14.13
|
13.37
|
1,356,600
|
|
|
2/1/2021
|
-1.80 / -11.32%
|
16.10
|
16.40
|
13.70
|
14.10
|
14.54
|
12.82
|
2,197,800
|
|
|
1/29/2021
|
-2.00 / -11.05%
|
15.40
|
17.30
|
15.40
|
16.10
|
15.88
|
14.64
|
5,601,100
|
|
|
1/28/2021
|
-3.10 / -14.69%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.05
|
16.37
|
1,155,400
|
|
|
1/27/2021
|
-1.90 / -8.68%
|
22.00
|
22.70
|
19.10
|
20.00
|
21.09
|
18.19
|
3,446,400
|
|
|
1/26/2021
|
+2.20 / +10.73%
|
21.40
|
23.30
|
19.10
|
22.70
|
21.94
|
20.64
|
3,212,000
|
|
|
1/25/2021
|
+2.60 / +13.83%
|
18.90
|
21.60
|
18.90
|
21.40
|
20.52
|
19.46
|
4,175,700
|
|
|
1/22/2021
|
+1.40 / +8.00%
|
17.80
|
19.20
|
17.80
|
18.90
|
18.78
|
17.19
|
4,449,500
|
|
|
1/21/2021
|
+1.40 / +8.54%
|
16.70
|
18.20
|
16.70
|
17.80
|
17.53
|
16.19
|
1,537,000
|
|
|
1/20/2021
|
+0.30 / +1.83%
|
16.30
|
17.20
|
15.20
|
16.70
|
16.44
|
15.19
|
1,643,700
|
|
|
1/19/2021
|
-0.80 / -4.60%
|
17.40
|
17.60
|
15.00
|
16.60
|
16.40
|
15.10
|
2,269,400
|
|
|
1/18/2021
|
+1.40 / +8.86%
|
16.30
|
17.80
|
16.20
|
17.20
|
17.37
|
15.64
|
1,874,600
|
|
|
1/15/2021
|
+1.90 / +13.29%
|
14.80
|
16.40
|
14.80
|
16.20
|
15.80
|
14.73
|
2,424,000
|
|
|
1/14/2021
|
+0.40 / +2.78%
|
14.00
|
14.90
|
13.50
|
14.80
|
14.26
|
13.46
|
2,931,100
|
|
|
1/13/2021
|
+1.00 / +7.69%
|
13.30
|
14.80
|
13.20
|
14.00
|
14.40
|
12.73
|
1,466,100
|
|
|
1/12/2021
|
+1.70 / +14.78%
|
12.10
|
13.20
|
12.10
|
13.20
|
13.04
|
12.00
|
2,603,700
|
|
|
1/11/2021
|
+1.50 / +14.15%
|
10.60
|
12.10
|
10.50
|
12.10
|
11.48
|
11.00
|
2,392,100
|
|
|
1/8/2021
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.58
|
9.64
|
484,000
|
|
|
1/7/2021
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.20
|
10.60
|
10.50
|
9.64
|
850,000
|
|
|
1/6/2021
|
+0.20 / +1.96%
|
10.20
|
10.70
|
10.10
|
10.40
|
10.39
|
9.46
|
839,000
|
|
|
1/5/2021
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
9.28
|
271,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|