|
Closing price on 2/6/2017
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
30,365 |
| Split-adjusted Price |
8.83 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2017
|
-0.20 / -1.44%
|
14.20
|
14.20
|
13.20
|
13.70
|
13.46
|
10.08
|
39,300
|
|
|
1/6/2017
|
-0.50 / -3.40%
|
12.60
|
14.90
|
12.60
|
14.20
|
13.91
|
10.45
|
123,200
|
|
|
1/5/2017
|
-1.40 / -8.70%
|
16.10
|
16.10
|
14.20
|
14.70
|
14.79
|
10.82
|
121,100
|
|
|
1/4/2017
|
-1.00 / -5.85%
|
18.00
|
18.00
|
16.00
|
16.10
|
16.60
|
11.85
|
97,300
|
|
|
1/3/2017
|
+3.60 / +26.67%
|
18.90
|
18.90
|
16.00
|
17.10
|
17.28
|
12.58
|
584,600
|
|
|