|
Closing price on 3/5/2024
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
468,300 |
| Split-adjusted Price |
12.36 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.50
|
12.36
|
468,300
|
|
|
3/4/2024
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.50
|
12.36
|
780,700
|
|
|
3/1/2024
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.30
|
12.17
|
488,800
|
|
|
2/29/2024
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.30
|
12.07
|
553,500
|
|
|
2/28/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
11.97
|
439,200
|
|
|
2/27/2024
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.30
|
12.17
|
776,300
|
|
|
2/26/2024
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.70
|
12.40
|
12.20
|
12.17
|
1,346,700
|
|
|
2/23/2024
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.90
|
11.48
|
808,200
|
|
|
2/22/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
11.68
|
598,400
|
|
|
2/21/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.68
|
391,700
|
|
|
2/20/2024
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
11.78
|
419,000
|
|
|
2/19/2024
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
11.78
|
475,200
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.58
|
177,300
|
|
|
2/15/2024
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.80
|
11.58
|
413,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.38
|
311,700
|
|
|
2/6/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
11.38
|
302,000
|
|
|
2/5/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
11.38
|
356,000
|
|
|
2/2/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.38
|
102,600
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
11.48
|
309,100
|
|
|
1/31/2024
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.48
|
214,300
|
|
|
1/30/2024
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
11.58
|
432,700
|
|
|
1/29/2024
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
11.28
|
202,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.38
|
200,800
|
|
|
1/25/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
11.38
|
112,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
11.38
|
150,800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
11.38
|
186,400
|
|
|
1/22/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.60
|
11.48
|
69,400
|
|
|
1/19/2024
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.48
|
126,400
|
|
|
1/18/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.60
|
11.48
|
94,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.48
|
144,200
|
|
|