|
Closing price on 3/3/2020
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
60,100 |
| Split-adjusted Price |
7.02 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.30
|
7.02
|
60,100
|
|
|
3/2/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
7.02
|
111,400
|
|
|
2/28/2020
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
6.94
|
46,800
|
|
|
2/27/2020
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.26
|
7.20
|
45,700
|
|
|
2/26/2020
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
7.02
|
82,300
|
|
|
2/25/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.22
|
7.11
|
84,600
|
|
|
2/24/2020
|
-0.50 / -5.68%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.35
|
7.11
|
420,000
|
|
|
2/21/2020
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.75
|
7.45
|
150,800
|
|
|
2/20/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
7.62
|
139,800
|
|
|
2/19/2020
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.89
|
7.62
|
234,700
|
|
|
2/18/2020
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.88
|
7.71
|
243,900
|
|
|
2/17/2020
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.77
|
7.54
|
191,500
|
|
|
2/14/2020
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.80
|
9.10
|
8.98
|
7.79
|
84,200
|
|
|
2/13/2020
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.23
|
7.88
|
497,300
|
|
|
2/12/2020
|
+0.50 / +5.68%
|
8.70
|
9.40
|
8.70
|
9.30
|
9.15
|
7.97
|
720,700
|
|
|
2/11/2020
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.79
|
7.54
|
193,200
|
|
|
2/10/2020
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.83
|
7.54
|
149,800
|
|
|
2/7/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.14
|
7.79
|
135,800
|
|
|
2/6/2020
|
+0.50 / +5.81%
|
8.50
|
9.40
|
8.50
|
9.10
|
9.13
|
7.79
|
1,391,000
|
|
|
2/5/2020
|
+0.70 / +8.86%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.34
|
7.37
|
396,400
|
|
|
2/4/2020
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.93
|
6.77
|
130,100
|
|
|
2/3/2020
|
-0.50 / -5.88%
|
8.40
|
8.40
|
7.70
|
8.00
|
7.88
|
6.85
|
358,100
|
|
|
1/31/2020
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.47
|
7.20
|
115,400
|
|
|
1/30/2020
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.58
|
7.37
|
132,600
|
|
|
1/22/2020
|
+0.50 / +5.95%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.74
|
7.62
|
365,600
|
|
|
1/21/2020
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
7.20
|
110,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.11
|
45,000
|
|
|
1/17/2020
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
7.11
|
50,200
|
|
|
1/16/2020
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.35
|
7.20
|
51,200
|
|
|
1/15/2020
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.21
|
7.02
|
32,800
|
|
|