|
|
Closing price on 2/8/2022
|
|
| Open |
24.90 |
| High |
25.40 |
| Low |
24.50 |
| Volume |
1,862,200 |
| Split-adjusted Price |
22.92 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.70 / +2.86%
|
24.90
|
25.40
|
24.50
|
25.20
|
25.10
|
22.92
|
1,862,200
|
|
|
2/7/2022
|
+1.20 / +5.11%
|
23.60
|
25.00
|
23.60
|
24.70
|
24.50
|
22.46
|
1,844,900
|
|
|
1/28/2022
|
+0.40 / +1.72%
|
23.30
|
23.70
|
23.20
|
23.60
|
23.50
|
21.46
|
1,339,600
|
|
|
1/27/2022
|
-0.20 / -0.85%
|
23.40
|
23.50
|
22.90
|
23.30
|
23.20
|
21.19
|
1,276,200
|
|
|
1/26/2022
|
+0.10 / +0.43%
|
23.70
|
24.20
|
23.20
|
23.40
|
23.50
|
21.28
|
1,648,800
|
|
|
1/25/2022
|
-0.20 / -0.84%
|
23.00
|
23.80
|
22.70
|
23.60
|
23.30
|
21.46
|
2,111,400
|
|
|
1/24/2022
|
-1.90 / -7.63%
|
24.60
|
24.70
|
22.70
|
23.00
|
23.80
|
20.92
|
3,850,200
|
|
|
1/21/2022
|
-0.40 / -1.60%
|
25.50
|
25.50
|
24.50
|
24.60
|
24.90
|
22.37
|
2,388,200
|
|
|
1/20/2022
|
+1.30 / +5.37%
|
24.40
|
25.60
|
24.40
|
25.50
|
25.00
|
23.19
|
2,090,700
|
|
|
1/19/2022
|
+0.40 / +1.65%
|
23.90
|
24.80
|
23.70
|
24.60
|
24.20
|
22.37
|
2,281,200
|
|
|
1/18/2022
|
-1.50 / -5.91%
|
24.20
|
25.00
|
23.50
|
23.90
|
24.20
|
21.74
|
4,038,600
|
|
|
1/17/2022
|
-2.70 / -10.04%
|
27.20
|
27.50
|
23.50
|
24.20
|
25.40
|
22.01
|
6,379,900
|
|
|
1/14/2022
|
+0.20 / +0.74%
|
26.00
|
27.90
|
26.00
|
27.20
|
26.90
|
24.74
|
3,078,400
|
|
|
1/13/2022
|
-0.40 / -1.47%
|
27.40
|
28.00
|
26.60
|
26.80
|
27.00
|
24.37
|
3,923,000
|
|
|
1/12/2022
|
-1.20 / -4.20%
|
28.40
|
28.40
|
25.30
|
27.40
|
27.20
|
24.92
|
8,005,600
|
|
|
1/11/2022
|
-1.10 / -3.73%
|
28.60
|
29.30
|
27.90
|
28.40
|
28.60
|
25.83
|
5,863,200
|
|
|
1/10/2022
|
-1.40 / -4.67%
|
30.30
|
30.90
|
28.50
|
28.60
|
29.50
|
26.01
|
8,957,700
|
|
|
1/7/2022
|
+2.10 / +7.39%
|
28.40
|
30.80
|
28.30
|
30.50
|
30.00
|
27.74
|
11,531,500
|
|
|
1/6/2022
|
+0.30 / +1.07%
|
28.50
|
28.90
|
28.10
|
28.40
|
28.40
|
25.83
|
5,551,600
|
|
|
1/5/2022
|
+1.40 / +5.17%
|
27.30
|
28.70
|
27.20
|
28.50
|
28.10
|
25.92
|
10,528,703
|
|
|
1/4/2022
|
+0.40 / +1.49%
|
27.00
|
27.40
|
26.90
|
27.30
|
27.10
|
24.83
|
3,617,700
|
|
|
12/31/2021
|
+0.20 / +0.75%
|
27.20
|
27.40
|
26.70
|
26.90
|
26.90
|
24.46
|
2,004,505
|
|
|
12/30/2021
|
+0.40 / +1.49%
|
26.70
|
27.70
|
26.30
|
27.20
|
26.70
|
24.74
|
4,321,500
|
|
|
12/29/2021
|
-0.50 / -1.83%
|
27.20
|
27.30
|
26.60
|
26.80
|
26.80
|
24.37
|
3,874,300
|
|
|
12/28/2021
|
-0.50 / -1.81%
|
27.90
|
28.00
|
27.10
|
27.20
|
27.30
|
24.74
|
4,116,200
|
|
|
12/27/2021
|
-0.50 / -1.77%
|
28.40
|
28.50
|
27.00
|
27.70
|
27.70
|
25.19
|
3,341,800
|
|
|
12/24/2021
|
+1.20 / +4.46%
|
27.70
|
29.10
|
27.50
|
28.10
|
28.20
|
25.56
|
6,030,100
|
|
|
12/23/2021
|
-0.30 / -1.08%
|
27.60
|
28.30
|
26.00
|
27.50
|
26.90
|
25.01
|
8,900,000
|
|
|
12/22/2021
|
-0.40 / -1.43%
|
27.90
|
28.50
|
27.30
|
27.60
|
27.80
|
25.10
|
5,851,400
|
|
|
12/21/2021
|
-0.70 / -2.45%
|
28.50
|
28.50
|
27.70
|
27.90
|
28.00
|
25.37
|
4,155,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|