|
Closing price on 3/12/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
374,100 |
| Split-adjusted Price |
11.55 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
-1.00 / -6.25%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.17
|
11.55
|
374,100
|
|
|
3/9/2018
|
-0.10 / -0.64%
|
16.00
|
16.70
|
15.50
|
15.50
|
15.99
|
11.94
|
539,700
|
|
|
3/8/2018
|
+0.80 / +5.41%
|
15.00
|
16.50
|
15.00
|
15.60
|
15.37
|
12.02
|
399,300
|
|
|
3/7/2018
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.50
|
14.80
|
14.70
|
11.40
|
438,800
|
|
|
3/6/2018
|
-0.80 / -5.03%
|
15.60
|
16.00
|
15.10
|
15.10
|
15.28
|
11.63
|
470,000
|
|
|
3/5/2018
|
-0.20 / -1.24%
|
16.20
|
16.30
|
15.60
|
15.90
|
16.02
|
12.25
|
356,910
|
|
|
3/2/2018
|
-0.20 / -1.22%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.06
|
12.48
|
384,810
|
|
|
3/1/2018
|
-0.10 / -0.61%
|
16.50
|
17.00
|
16.30
|
16.40
|
16.61
|
12.63
|
557,700
|
|
|
2/28/2018
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.50
|
16.52
|
12.71
|
227,100
|
|
|
2/27/2018
|
-1.00 / -5.71%
|
17.20
|
17.30
|
16.40
|
16.50
|
16.69
|
12.71
|
321,503
|
|
|
2/26/2018
|
-0.30 / -1.69%
|
18.90
|
19.10
|
16.90
|
17.50
|
17.64
|
13.48
|
552,110
|
|
|
2/23/2018
|
+1.70 / +10.24%
|
17.00
|
18.50
|
16.90
|
18.30
|
17.80
|
14.10
|
322,560
|
|
|
2/22/2018
|
+0.10 / +0.61%
|
17.00
|
17.30
|
16.50
|
16.60
|
16.78
|
12.79
|
102,700
|
|
|
2/21/2018
|
+0.30 / +1.85%
|
16.80
|
17.30
|
16.30
|
16.50
|
16.89
|
12.71
|
195,900
|
|
|
2/13/2018
|
+0.70 / +4.40%
|
16.00
|
16.70
|
15.80
|
16.60
|
16.21
|
12.79
|
99,100
|
|
|
2/12/2018
|
+1.40 / +9.66%
|
14.60
|
16.00
|
14.50
|
15.90
|
15.34
|
12.25
|
74,800
|
|
|
2/9/2018
|
+0.50 / +3.45%
|
14.00
|
15.20
|
13.10
|
15.00
|
14.47
|
11.55
|
155,400
|
|
|
2/8/2018
|
-0.20 / -1.36%
|
15.00
|
15.20
|
14.40
|
14.50
|
14.66
|
11.17
|
175,900
|
|
|
2/7/2018
|
+1.20 / +8.89%
|
14.00
|
14.70
|
13.70
|
14.70
|
14.42
|
11.32
|
158,000
|
|
|
2/6/2018
|
-0.50 / -3.57%
|
13.50
|
13.80
|
12.50
|
13.50
|
12.78
|
10.40
|
453,700
|
|
|
2/5/2018
|
-1.10 / -7.28%
|
15.30
|
15.30
|
14.00
|
14.00
|
14.67
|
10.78
|
188,000
|
|
|
2/2/2018
|
-1.30 / -7.83%
|
16.20
|
16.20
|
14.50
|
15.30
|
15.11
|
11.78
|
462,200
|
|
|
2/1/2018
|
-0.20 / -1.19%
|
17.20
|
17.20
|
16.20
|
16.60
|
16.56
|
12.79
|
156,600
|
|
|
1/31/2018
|
0.00 / 0.00%
|
16.80
|
17.80
|
16.70
|
16.80
|
17.27
|
12.94
|
651,900
|
|
|
1/30/2018
|
-0.60 / -3.45%
|
17.10
|
17.10
|
16.30
|
16.80
|
16.66
|
12.94
|
360,400
|
|
|
1/29/2018
|
-0.80 / -4.40%
|
18.50
|
18.50
|
16.90
|
17.40
|
17.76
|
13.40
|
402,530
|
|
|
1/26/2018
|
-0.40 / -2.15%
|
18.90
|
19.00
|
17.60
|
18.20
|
18.17
|
14.02
|
581,188
|
|
|
1/25/2018
|
+1.20 / +6.90%
|
19.70
|
19.70
|
18.60
|
18.60
|
19.43
|
14.33
|
954,800
|
|
|
1/24/2018
|
+1.80 / +11.54%
|
15.80
|
17.40
|
15.80
|
17.40
|
17.23
|
13.40
|
710,440
|
|
|
1/23/2018
|
+1.60 / +11.43%
|
14.00
|
15.70
|
14.00
|
15.60
|
15.18
|
12.02
|
269,010
|
|
|