|
Closing price on 3/23/2021
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
790,000 |
| Split-adjusted Price |
17.55 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.30 / -1.53%
|
19.70
|
19.70
|
19.10
|
19.30
|
19.34
|
17.55
|
790,000
|
|
|
3/22/2021
|
+0.50 / +2.60%
|
19.30
|
20.30
|
19.10
|
19.70
|
19.61
|
17.92
|
1,760,200
|
|
|
3/19/2021
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.24
|
17.55
|
825,820
|
|
|
3/18/2021
|
+0.30 / +1.56%
|
19.60
|
19.70
|
19.10
|
19.50
|
19.39
|
17.73
|
1,073,900
|
|
|
3/17/2021
|
+0.20 / +1.05%
|
19.20
|
19.70
|
18.90
|
19.30
|
19.23
|
17.55
|
1,070,700
|
|
|
3/16/2021
|
-0.30 / -1.54%
|
19.30
|
19.40
|
18.80
|
19.20
|
19.11
|
17.46
|
1,791,834
|
|
|
3/15/2021
|
-0.50 / -2.53%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.45
|
17.55
|
1,775,800
|
|
|
3/12/2021
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.60
|
19.80
|
19.82
|
18.01
|
1,375,700
|
|
|
3/11/2021
|
+0.40 / +2.04%
|
19.60
|
20.20
|
19.50
|
20.00
|
19.76
|
18.19
|
1,784,500
|
|
|
3/10/2021
|
-0.30 / -1.50%
|
19.90
|
20.00
|
19.20
|
19.70
|
19.57
|
17.92
|
1,604,100
|
|
|
3/9/2021
|
-0.90 / -4.33%
|
21.50
|
21.50
|
19.80
|
19.90
|
20.04
|
18.10
|
2,365,500
|
|
|
3/8/2021
|
+0.40 / +2.00%
|
20.80
|
21.50
|
20.20
|
20.40
|
20.79
|
18.55
|
3,132,400
|
|
|
3/5/2021
|
+1.00 / +5.13%
|
19.50
|
20.80
|
18.90
|
20.50
|
19.96
|
18.64
|
3,440,000
|
|
|
3/4/2021
|
-0.30 / -1.51%
|
20.20
|
20.40
|
18.70
|
19.60
|
19.46
|
17.82
|
2,960,100
|
|
|
3/3/2021
|
+1.20 / +6.35%
|
18.90
|
20.80
|
18.80
|
20.10
|
19.94
|
18.28
|
5,290,300
|
|
|
3/2/2021
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.60
|
19.00
|
18.88
|
17.28
|
1,940,700
|
|
|
3/1/2021
|
+0.50 / +2.67%
|
19.00
|
19.50
|
18.60
|
19.20
|
19.11
|
17.46
|
2,376,800
|
|
|
2/26/2021
|
+1.30 / +7.43%
|
17.70
|
19.40
|
17.40
|
18.80
|
18.66
|
17.10
|
3,976,300
|
|
|
2/25/2021
|
-0.40 / -2.22%
|
17.80
|
18.30
|
17.10
|
17.60
|
17.54
|
16.01
|
1,323,400
|
|
|
2/24/2021
|
-1.00 / -5.38%
|
18.50
|
18.70
|
17.50
|
17.60
|
17.97
|
16.01
|
2,889,900
|
|
|
2/23/2021
|
-0.70 / -3.65%
|
18.80
|
19.00
|
18.40
|
18.50
|
18.61
|
16.82
|
1,651,100
|
|
|
2/22/2021
|
0.00 / 0.00%
|
18.90
|
19.80
|
18.50
|
18.80
|
19.16
|
17.10
|
1,450,100
|
|
|
2/19/2021
|
+1.00 / +5.59%
|
17.90
|
19.30
|
17.80
|
18.90
|
18.79
|
17.19
|
2,071,500
|
|
|
2/18/2021
|
+1.00 / +5.81%
|
17.50
|
19.00
|
16.90
|
18.20
|
17.88
|
16.55
|
2,235,300
|
|
|
2/17/2021
|
+0.60 / +3.55%
|
17.20
|
17.80
|
16.60
|
17.50
|
17.20
|
15.92
|
1,235,300
|
|
|
2/9/2021
|
+0.30 / +1.78%
|
16.60
|
17.50
|
16.20
|
17.20
|
16.88
|
15.64
|
1,109,300
|
|
|
2/8/2021
|
-1.50 / -8.24%
|
18.20
|
18.20
|
15.80
|
16.70
|
16.91
|
15.19
|
2,101,200
|
|
|
2/5/2021
|
+0.40 / +2.25%
|
18.00
|
18.90
|
17.80
|
18.20
|
18.24
|
16.55
|
1,092,600
|
|
|
2/4/2021
|
+1.80 / +11.46%
|
17.20
|
18.00
|
17.00
|
17.50
|
17.85
|
15.92
|
2,630,500
|
|
|
2/3/2021
|
+2.10 / +14.89%
|
14.80
|
16.20
|
14.70
|
16.20
|
15.75
|
14.73
|
1,322,200
|
|
|
|