|
Closing price on 4/5/2019
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
259,600 |
| Split-adjusted Price |
10.12 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.51
|
10.12
|
259,600
|
|
|
4/4/2019
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.58
|
10.12
|
375,400
|
|
|
4/3/2019
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.43
|
10.04
|
263,900
|
|
|
4/2/2019
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.54
|
10.04
|
325,900
|
|
|
4/1/2019
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.48
|
10.04
|
535,100
|
|
|
3/29/2019
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.59
|
10.04
|
373,100
|
|
|
3/28/2019
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.62
|
10.20
|
197,100
|
|
|
3/27/2019
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.69
|
10.28
|
485,300
|
|
|
3/26/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.39
|
10.04
|
473,400
|
|
|
3/25/2019
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.42
|
10.04
|
981,300
|
|
|
3/22/2019
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.70
|
12.90
|
12.90
|
10.36
|
794,200
|
|
|
3/21/2019
|
-0.30 / -2.24%
|
13.20
|
13.50
|
12.90
|
13.10
|
13.23
|
10.52
|
1,889,500
|
|
|
3/20/2019
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.20
|
10.76
|
1,285,400
|
|
|
3/19/2019
|
-0.10 / -0.75%
|
13.40
|
13.70
|
13.10
|
13.30
|
13.49
|
10.68
|
1,721,300
|
|
|
3/18/2019
|
+0.80 / +6.35%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.17
|
10.76
|
2,678,700
|
|
|
3/15/2019
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.30
|
12.80
|
12.65
|
10.28
|
1,047,100
|
|
|
3/14/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.43
|
10.04
|
478,400
|
|
|
3/13/2019
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.49
|
10.04
|
591,700
|
|
|
3/12/2019
|
+0.20 / +1.60%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.66
|
10.20
|
963,700
|
|
|
3/11/2019
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.50
|
12.38
|
10.04
|
871,100
|
|
|
3/8/2019
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.37
|
9.88
|
709,300
|
|
|
3/7/2019
|
-0.10 / -0.79%
|
12.60
|
13.20
|
12.40
|
12.50
|
12.69
|
10.04
|
1,610,800
|
|
|
3/6/2019
|
+0.60 / +5.00%
|
11.90
|
12.60
|
11.80
|
12.60
|
12.11
|
10.12
|
1,413,900
|
|
|
3/5/2019
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.03
|
9.64
|
658,700
|
|
|
3/4/2019
|
+0.30 / +2.52%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.19
|
9.80
|
1,235,600
|
|
|
3/1/2019
|
+0.50 / +4.35%
|
11.60
|
12.20
|
11.40
|
12.00
|
11.85
|
9.64
|
1,617,500
|
|
|
2/28/2019
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.51
|
9.23
|
679,200
|
|
|
2/27/2019
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.71
|
9.40
|
647,900
|
|
|
2/26/2019
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.46
|
9.32
|
623,100
|
|
|
2/25/2019
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.52
|
9.23
|
1,245,200
|
|
|