|
|
Closing price on 4/27/2022
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
18.40 |
| Volume |
2,220,000 |
| Split-adjusted Price |
17.88 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+1.20 / +6.63%
|
19.20
|
19.50
|
18.40
|
19.30
|
19.10
|
17.88
|
2,220,000
|
|
|
4/26/2022
|
+0.10 / +0.52%
|
18.30
|
19.40
|
16.60
|
19.20
|
18.10
|
17.79
|
2,994,000
|
|
|
4/25/2022
|
-2.60 / -12.44%
|
20.80
|
20.90
|
17.80
|
18.30
|
19.10
|
16.95
|
3,729,800
|
|
|
4/22/2022
|
-0.70 / -3.30%
|
21.20
|
22.00
|
19.50
|
20.50
|
20.90
|
18.99
|
3,618,000
|
|
|
4/21/2022
|
-2.50 / -10.64%
|
22.00
|
23.00
|
20.00
|
21.00
|
21.20
|
19.46
|
5,182,900
|
|
|
4/20/2022
|
-2.40 / -9.56%
|
25.00
|
25.00
|
22.40
|
22.70
|
23.50
|
21.03
|
4,583,000
|
|
|
4/19/2022
|
-1.50 / -5.79%
|
25.50
|
25.90
|
24.10
|
24.40
|
25.10
|
22.61
|
2,800,400
|
|
|
4/18/2022
|
-0.20 / -0.78%
|
25.50
|
26.40
|
25.30
|
25.50
|
25.90
|
23.62
|
4,234,100
|
|
|
4/15/2022
|
+0.30 / +1.19%
|
25.20
|
26.10
|
25.00
|
25.50
|
25.70
|
23.62
|
3,783,400
|
|
|
4/14/2022
|
+0.50 / +2.02%
|
25.20
|
25.50
|
24.90
|
25.20
|
25.20
|
23.35
|
1,724,300
|
|
|
4/13/2022
|
+0.20 / +0.80%
|
24.90
|
25.20
|
24.20
|
25.20
|
24.70
|
23.35
|
2,286,100
|
|
|
4/12/2022
|
-1.30 / -5.04%
|
25.50
|
25.80
|
24.50
|
24.50
|
25.00
|
22.70
|
3,416,500
|
|
|
4/8/2022
|
-1.30 / -4.87%
|
26.30
|
26.50
|
25.20
|
25.40
|
25.80
|
23.53
|
4,017,000
|
|
|
4/7/2022
|
-0.20 / -0.75%
|
26.50
|
27.20
|
26.10
|
26.30
|
26.70
|
24.37
|
3,817,300
|
|
|
4/6/2022
|
-0.50 / -1.87%
|
26.50
|
26.90
|
26.20
|
26.30
|
26.50
|
24.37
|
3,249,000
|
|
|
4/5/2022
|
-0.90 / -3.27%
|
27.10
|
27.40
|
26.50
|
26.60
|
26.80
|
24.64
|
3,630,300
|
|
|
4/4/2022
|
+0.20 / +0.74%
|
27.10
|
28.00
|
27.00
|
27.20
|
27.50
|
25.20
|
5,711,400
|
|
|
4/1/2022
|
-0.20 / -0.74%
|
27.00
|
27.50
|
26.60
|
27.00
|
27.00
|
25.01
|
3,588,300
|
|
|
3/31/2022
|
+0.30 / +1.12%
|
26.80
|
27.50
|
26.60
|
27.00
|
27.20
|
25.01
|
5,754,100
|
|
|
3/30/2022
|
-0.10 / -0.37%
|
26.70
|
27.20
|
25.90
|
26.80
|
26.70
|
24.83
|
5,930,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|