|
Closing price on 2/27/2017
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
82,700 |
| Split-adjusted Price |
8.54 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
-0.30 / -2.52%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.63
|
8.54
|
82,700
|
|
|
2/24/2017
|
-0.70 / -5.74%
|
12.00
|
12.30
|
11.50
|
11.50
|
11.86
|
8.46
|
84,500
|
|
|
2/23/2017
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.08
|
8.98
|
49,310
|
|
|
2/22/2017
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.50
|
9.12
|
18,800
|
|
|
2/21/2017
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.66
|
9.35
|
67,600
|
|
|
2/20/2017
|
+0.60 / +5.04%
|
11.90
|
12.70
|
11.90
|
12.50
|
12.13
|
9.20
|
84,100
|
|
|
2/17/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.76
|
122,200
|
|
|
2/16/2017
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
8.76
|
160,800
|
|
|
2/15/2017
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.90
|
8.68
|
112,300
|
|
|
2/14/2017
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.88
|
8.76
|
12,300
|
|
|
2/13/2017
|
-0.30 / -2.48%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.97
|
8.68
|
30,050
|
|
|
2/10/2017
|
+0.10 / +0.84%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.09
|
8.83
|
20,100
|
|
|
2/9/2017
|
+0.10 / +0.85%
|
11.90
|
12.30
|
11.90
|
11.90
|
12.06
|
8.76
|
12,400
|
|
|
2/8/2017
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
8.68
|
12,300
|
|
|
2/7/2017
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.05
|
8.83
|
9,000
|
|
|
2/6/2017
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.03
|
8.83
|
30,365
|
|
|
2/3/2017
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.90
|
8.83
|
9,160
|
|
|
2/2/2017
|
-0.40 / -3.28%
|
11.00
|
12.80
|
11.00
|
11.80
|
11.84
|
8.68
|
2,600
|
|
|
1/25/2017
|
+0.50 / +4.17%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.21
|
9.20
|
6,400
|
|
|
1/24/2017
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.91
|
8.83
|
5,520
|
|
|
1/23/2017
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.96
|
8.90
|
9,500
|
|
|
1/20/2017
|
+0.40 / +3.42%
|
11.70
|
12.30
|
11.70
|
12.10
|
11.95
|
8.90
|
12,500
|
|
|
1/19/2017
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
8.61
|
16,720
|
|
|
1/18/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
8.68
|
10,400
|
|
|
1/17/2017
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.90
|
8.68
|
37,000
|
|
|
1/16/2017
|
-0.80 / -6.25%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.47
|
8.83
|
78,850
|
|
|
1/13/2017
|
-0.50 / -3.79%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.76
|
9.35
|
53,550
|
|
|
1/12/2017
|
-0.30 / -2.22%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.39
|
9.71
|
31,920
|
|
|
1/11/2017
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.63
|
9.93
|
41,050
|
|
|
1/10/2017
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.57
|
10.08
|
19,300
|
|
|