|
Closing price on 3/29/2017
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
57,400 |
| Split-adjusted Price |
9.42 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.40
|
12.80
|
12.65
|
9.42
|
57,400
|
|
|
3/28/2017
|
+0.50 / +4.03%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.59
|
9.49
|
22,130
|
|
|
3/27/2017
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.16
|
9.12
|
141,900
|
|
|
3/24/2017
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.34
|
9.20
|
117,801
|
|
|
3/23/2017
|
+0.50 / +4.07%
|
13.00
|
13.00
|
12.20
|
12.80
|
12.53
|
9.42
|
50,906
|
|
|
3/22/2017
|
-0.70 / -5.38%
|
13.00
|
13.30
|
12.30
|
12.30
|
12.64
|
9.05
|
76,925
|
|
|
3/21/2017
|
-1.20 / -8.45%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.37
|
9.57
|
100,151
|
|
|
3/20/2017
|
-0.20 / -1.39%
|
14.30
|
14.50
|
13.90
|
14.20
|
14.31
|
10.45
|
91,100
|
|
|
3/17/2017
|
+0.30 / +2.16%
|
13.70
|
14.80
|
13.60
|
14.20
|
14.39
|
10.45
|
360,600
|
|
|
3/16/2017
|
+1.70 / +13.93%
|
12.30
|
13.90
|
12.20
|
13.90
|
13.60
|
10.23
|
333,480
|
|
|
3/15/2017
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.06
|
8.98
|
27,210
|
|
|
3/14/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
8.76
|
56,700
|
|
|
3/13/2017
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.94
|
8.76
|
29,800
|
|
|
3/10/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
8.83
|
24,210
|
|
|
3/9/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
8.76
|
46,700
|
|
|
3/8/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
8.76
|
97,300
|
|
|
3/7/2017
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
8.83
|
11,770
|
|
|
3/6/2017
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.99
|
8.83
|
7,810
|
|
|
3/3/2017
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
8.83
|
25,700
|
|
|
3/2/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
8.68
|
20,380
|
|
|
3/1/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.75
|
8.68
|
27,410
|
|
|
2/28/2017
|
+0.20 / +1.72%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.81
|
8.68
|
14,600
|
|
|
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
|
|
|