|
Closing price on 3/29/2022
|
|
| Open |
26.50 |
| High |
27.20 |
| Low |
26.50 |
| Volume |
5,695,100 |
| Split-adjusted Price |
24.83 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.60 / +2.29%
|
26.50
|
27.20
|
26.50
|
26.80
|
26.90
|
24.83
|
5,695,100
|
|
|
3/28/2022
|
+0.20 / +0.77%
|
26.20
|
26.70
|
25.60
|
26.30
|
26.20
|
24.37
|
5,539,200
|
|
|
3/25/2022
|
+0.70 / +2.75%
|
25.50
|
26.40
|
25.50
|
26.20
|
26.10
|
24.27
|
4,757,200
|
|
|
3/24/2022
|
+0.10 / +0.40%
|
25.10
|
25.70
|
25.00
|
25.40
|
25.50
|
23.53
|
3,133,800
|
|
|
3/23/2022
|
-0.20 / -0.79%
|
25.40
|
25.50
|
25.10
|
25.20
|
25.30
|
23.35
|
2,042,700
|
|
|
3/22/2022
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.20
|
25.40
|
25.40
|
23.53
|
2,103,800
|
|
|
3/21/2022
|
+0.40 / +1.59%
|
25.20
|
25.80
|
25.00
|
25.50
|
25.40
|
23.62
|
2,299,000
|
|
|
3/18/2022
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.90
|
25.10
|
25.10
|
23.25
|
1,668,500
|
|
|
3/17/2022
|
+0.30 / +1.21%
|
25.00
|
25.30
|
24.90
|
25.10
|
25.10
|
23.25
|
1,548,600
|
|
|
3/16/2022
|
+0.50 / +2.05%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.80
|
23.07
|
1,467,400
|
|
|
3/15/2022
|
-0.10 / -0.41%
|
24.30
|
24.60
|
24.10
|
24.50
|
24.40
|
22.70
|
1,918,400
|
|
|
3/14/2022
|
-1.10 / -4.33%
|
25.20
|
25.30
|
24.20
|
24.30
|
24.60
|
22.51
|
3,125,200
|
|
|
3/11/2022
|
-0.40 / -1.56%
|
25.40
|
25.90
|
25.00
|
25.20
|
25.40
|
23.35
|
3,350,900
|
|
|
3/10/2022
|
+0.10 / +0.40%
|
25.90
|
25.90
|
25.40
|
25.40
|
25.60
|
23.53
|
2,180,100
|
|
|
3/9/2022
|
-0.70 / -2.68%
|
25.70
|
26.00
|
24.90
|
25.40
|
25.30
|
23.53
|
4,366,400
|
|
|
3/8/2022
|
-1.00 / -3.76%
|
26.50
|
26.50
|
25.60
|
25.60
|
26.10
|
23.72
|
5,770,700
|
|
|
3/7/2022
|
-0.10 / -0.37%
|
26.70
|
27.30
|
26.00
|
26.60
|
26.60
|
24.64
|
3,757,900
|
|
|
3/4/2022
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.50
|
26.70
|
26.70
|
24.74
|
2,743,900
|
|
|
3/3/2022
|
+1.00 / +3.83%
|
25.80
|
27.80
|
25.60
|
27.10
|
26.80
|
25.11
|
7,143,900
|
|
|
3/2/2022
|
-0.80 / -3.00%
|
26.50
|
26.70
|
25.70
|
25.90
|
26.10
|
24.00
|
4,768,400
|
|
|
3/1/2022
|
-0.40 / -1.49%
|
26.90
|
27.30
|
26.40
|
26.50
|
26.70
|
24.55
|
3,138,000
|
|
|
2/28/2022
|
+0.20 / +0.75%
|
27.10
|
27.20
|
26.70
|
26.90
|
26.90
|
24.92
|
3,041,900
|
|
|
2/25/2022
|
+0.80 / +3.04%
|
26.40
|
27.40
|
26.30
|
27.10
|
27.20
|
24.65
|
6,538,900
|
|
|
2/24/2022
|
-0.10 / -0.38%
|
26.30
|
27.00
|
25.40
|
26.30
|
26.30
|
23.92
|
5,194,800
|
|
|
2/23/2022
|
+0.50 / +1.94%
|
26.00
|
27.00
|
25.70
|
26.30
|
26.40
|
23.92
|
3,152,600
|
|
|
2/22/2022
|
-0.30 / -1.14%
|
26.30
|
26.40
|
25.30
|
26.10
|
25.80
|
23.74
|
3,387,400
|
|
|
2/21/2022
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.20
|
26.40
|
26.40
|
24.01
|
1,978,400
|
|
|
2/18/2022
|
+0.50 / +1.94%
|
25.70
|
26.80
|
25.50
|
26.30
|
26.40
|
23.92
|
3,367,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.60
|
26.00
|
25.80
|
23.65
|
1,848,400
|
|
|
2/16/2022
|
+0.40 / +1.56%
|
25.90
|
26.40
|
25.90
|
26.10
|
26.00
|
23.74
|
1,705,300
|
|
|
|