|
Closing price on 2/22/2024
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
598,400 |
| Split-adjusted Price |
11.68 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
11.68
|
598,400
|
|
|
2/21/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.68
|
391,700
|
|
|
2/20/2024
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
11.78
|
419,000
|
|
|
2/19/2024
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
11.78
|
475,200
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.58
|
177,300
|
|
|
2/15/2024
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.80
|
11.58
|
413,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.38
|
311,700
|
|
|
2/6/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
11.38
|
302,000
|
|
|
2/5/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
11.38
|
356,000
|
|
|
2/2/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.38
|
102,600
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
11.48
|
309,100
|
|
|
1/31/2024
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.48
|
214,300
|
|
|
1/30/2024
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
11.58
|
432,700
|
|
|
1/29/2024
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
11.28
|
202,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.38
|
200,800
|
|
|
1/25/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
11.38
|
112,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
11.38
|
150,800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
11.38
|
186,400
|
|
|
1/22/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.60
|
11.48
|
69,400
|
|
|
1/19/2024
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.48
|
126,400
|
|
|
1/18/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.60
|
11.48
|
94,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.48
|
144,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
11.48
|
106,600
|
|
|
1/15/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.48
|
113,400
|
|
|
1/12/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.75
|
11.58
|
515,300
|
|
|
1/11/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.68
|
328,800
|
|
|
1/10/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.90
|
11.78
|
245,500
|
|
|
1/9/2024
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.70
|
12.00
|
12.00
|
11.78
|
2,935,300
|
|
|
1/8/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
11.48
|
421,300
|
|
|
1/5/2024
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.58
|
338,900
|
|
|