|
Closing price on 4/17/2020
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.20 |
| Volume |
192,600 |
| Split-adjusted Price |
7.20 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.10 / +1.20%
|
8.50
|
8.80
|
8.20
|
8.40
|
8.31
|
7.20
|
192,600
|
|
|
4/16/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.27
|
7.11
|
208,200
|
|
|
4/15/2020
|
-0.20 / -2.35%
|
8.50
|
8.70
|
8.10
|
8.30
|
8.33
|
7.11
|
257,100
|
|
|
4/14/2020
|
+0.40 / +4.94%
|
8.70
|
9.00
|
8.10
|
8.50
|
8.48
|
7.28
|
822,200
|
|
|
4/13/2020
|
+1.00 / +14.08%
|
7.40
|
8.10
|
7.40
|
8.10
|
8.04
|
6.94
|
368,600
|
|
|
4/10/2020
|
+0.30 / +4.41%
|
6.90
|
7.40
|
6.80
|
7.10
|
7.13
|
6.08
|
485,600
|
|
|
4/9/2020
|
+0.20 / +3.03%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
5.82
|
167,500
|
|
|
4/8/2020
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
5.65
|
123,900
|
|
|
4/7/2020
|
-0.10 / -1.47%
|
6.80
|
7.10
|
6.60
|
6.70
|
6.73
|
5.74
|
118,600
|
|
|
4/6/2020
|
+0.40 / +6.25%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.69
|
5.82
|
291,500
|
|
|
4/3/2020
|
+0.30 / +4.92%
|
6.10
|
7.00
|
6.10
|
6.40
|
6.39
|
5.48
|
122,900
|
|
|
4/1/2020
|
+0.30 / +5.08%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.14
|
5.31
|
79,500
|
|
|
3/31/2020
|
-0.20 / -3.28%
|
6.10
|
6.40
|
5.90
|
5.90
|
6.00
|
5.05
|
181,700
|
|
|
3/30/2020
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.07
|
5.23
|
104,100
|
|
|
3/27/2020
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
5.40
|
80,500
|
|
|
3/26/2020
|
-0.60 / -8.57%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.52
|
5.48
|
165,100
|
|
|
3/25/2020
|
+0.30 / +4.48%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.91
|
6.00
|
177,300
|
|
|
3/24/2020
|
+0.40 / +6.35%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.58
|
5.74
|
198,000
|
|
|
3/23/2020
|
-0.90 / -12.50%
|
7.00
|
7.40
|
6.30
|
6.30
|
6.55
|
5.40
|
547,500
|
|
|
3/20/2020
|
-0.10 / -1.33%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.21
|
6.34
|
509,500
|
|
|
3/19/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.30
|
6.42
|
360,900
|
|
|
3/18/2020
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.50
|
7.52
|
6.42
|
263,600
|
|
|
3/17/2020
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.39
|
6.42
|
366,800
|
|
|
3/16/2020
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.35
|
6.42
|
107,600
|
|
|
3/13/2020
|
-0.10 / -1.30%
|
7.30
|
7.60
|
6.80
|
7.60
|
7.30
|
6.51
|
630,000
|
|
|
3/12/2020
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.49
|
6.60
|
552,200
|
|
|
3/11/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.74
|
6.77
|
227,700
|
|
|
3/10/2020
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.82
|
6.77
|
196,600
|
|
|
3/9/2020
|
-0.30 / -3.66%
|
8.00
|
8.10
|
7.60
|
7.90
|
7.78
|
6.77
|
634,800
|
|
|
3/6/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.24
|
7.11
|
32,800
|
|
|