|
Closing price on 4/9/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
350,500 |
| Split-adjusted Price |
11.94 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2018
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.57
|
11.94
|
350,500
|
|
|
4/6/2018
|
-0.60 / -3.64%
|
16.40
|
16.40
|
15.50
|
15.90
|
16.05
|
12.25
|
518,400
|
|
|
4/5/2018
|
+0.60 / +3.77%
|
15.90
|
17.40
|
15.90
|
16.50
|
16.43
|
12.71
|
1,292,700
|
|
|
4/4/2018
|
+0.90 / +6.00%
|
15.60
|
16.00
|
15.40
|
15.90
|
15.73
|
12.25
|
468,800
|
|
|
4/3/2018
|
-0.30 / -1.96%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.08
|
11.55
|
270,300
|
|
|
4/2/2018
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.10
|
15.30
|
15.24
|
11.78
|
172,100
|
|
|
3/30/2018
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.29
|
11.86
|
250,040
|
|
|
3/29/2018
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.29
|
11.71
|
218,800
|
|
|
3/28/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.70
|
15.60
|
12.09
|
210,900
|
|
|
3/27/2018
|
+0.20 / +1.29%
|
16.00
|
16.60
|
15.60
|
15.70
|
16.08
|
12.09
|
840,720
|
|
|
3/26/2018
|
+1.10 / +7.64%
|
14.40
|
15.80
|
14.10
|
15.50
|
15.11
|
11.94
|
51,183,480
|
|
|
3/23/2018
|
-0.40 / -2.72%
|
14.60
|
14.60
|
14.00
|
14.30
|
14.38
|
11.01
|
522,100
|
|
|
3/22/2018
|
-0.20 / -1.34%
|
14.80
|
15.50
|
14.60
|
14.70
|
14.93
|
11.32
|
369,700
|
|
|
3/21/2018
|
-0.10 / -0.67%
|
15.00
|
15.40
|
14.70
|
14.90
|
14.93
|
11.48
|
355,400
|
|
|
3/20/2018
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.06
|
11.55
|
688,200
|
|
|
3/19/2018
|
-0.80 / -4.91%
|
16.20
|
16.20
|
15.20
|
15.50
|
15.54
|
11.94
|
738,500
|
|
|
3/16/2018
|
+0.10 / +0.63%
|
16.00
|
16.70
|
15.90
|
16.10
|
16.28
|
12.40
|
968,320
|
|
|
3/15/2018
|
+0.80 / +5.26%
|
15.40
|
16.00
|
15.00
|
16.00
|
15.52
|
12.32
|
1,187,400
|
|
|
3/14/2018
|
+0.40 / +2.70%
|
14.70
|
15.30
|
14.10
|
15.20
|
14.57
|
11.71
|
1,290,900
|
|
|
3/13/2018
|
-0.20 / -1.33%
|
15.20
|
15.40
|
14.40
|
14.80
|
14.70
|
11.40
|
381,300
|
|
|
3/12/2018
|
-1.00 / -6.25%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.17
|
11.55
|
374,100
|
|
|
3/9/2018
|
-0.10 / -0.64%
|
16.00
|
16.70
|
15.50
|
15.50
|
15.99
|
11.94
|
539,700
|
|
|
3/8/2018
|
+0.80 / +5.41%
|
15.00
|
16.50
|
15.00
|
15.60
|
15.37
|
12.02
|
399,300
|
|
|
3/7/2018
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.50
|
14.80
|
14.70
|
11.40
|
438,800
|
|
|
3/6/2018
|
-0.80 / -5.03%
|
15.60
|
16.00
|
15.10
|
15.10
|
15.28
|
11.63
|
470,000
|
|
|
3/5/2018
|
-0.20 / -1.24%
|
16.20
|
16.30
|
15.60
|
15.90
|
16.02
|
12.25
|
356,910
|
|
|
3/2/2018
|
-0.20 / -1.22%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.06
|
12.48
|
384,810
|
|
|
3/1/2018
|
-0.10 / -0.61%
|
16.50
|
17.00
|
16.30
|
16.40
|
16.61
|
12.63
|
557,700
|
|
|
2/28/2018
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.50
|
16.52
|
12.71
|
227,100
|
|
|
2/27/2018
|
-1.00 / -5.71%
|
17.20
|
17.30
|
16.40
|
16.50
|
16.69
|
12.71
|
321,503
|
|
|