|
|
Closing price on 5/16/2025
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
408,500 |
| Split-adjusted Price |
10.30 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.37
|
10.30
|
408,500
|
|
|
5/15/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.43
|
10.50
|
796,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.55
|
10.60
|
895,600
|
|
|
5/13/2025
|
+0.40 / +3.88%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.64
|
10.70
|
1,015,400
|
|
|
5/12/2025
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.30
|
10.50
|
1,047,500
|
|
|
5/9/2025
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.15
|
10.10
|
719,300
|
|
|
5/8/2025
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
643,900
|
|
|
5/7/2025
|
+0.20 / +2.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.12
|
10.20
|
602,200
|
|
|
5/6/2025
|
+0.40 / +4.17%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.01
|
10.00
|
929,300
|
|
|
5/5/2025
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.61
|
9.70
|
558,600
|
|
|
4/29/2025
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
578,400
|
|
|
4/28/2025
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
206,700
|
|
|
4/25/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
9.70
|
159,800
|
|
|
4/24/2025
|
+0.30 / +3.16%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
766,200
|
|
|
4/23/2025
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
9.50
|
246,400
|
|
|
4/22/2025
|
-0.30 / -3.13%
|
9.60
|
9.60
|
8.90
|
9.30
|
9.30
|
9.30
|
1,556,300
|
|
|
4/21/2025
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.60
|
9.60
|
230,700
|
|
|
4/18/2025
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.70
|
9.60
|
676,000
|
|
|
4/17/2025
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
9.50
|
520,000
|
|
|
4/16/2025
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.70
|
475,100
|
|
|
4/15/2025
|
-0.30 / -2.97%
|
10.30
|
10.40
|
9.60
|
9.80
|
9.80
|
9.80
|
831,500
|
|
|
4/14/2025
|
+0.40 / +4.04%
|
10.30
|
10.50
|
9.90
|
10.30
|
10.10
|
10.30
|
922,300
|
|
|
4/11/2025
|
+1.10 / +12.22%
|
10.00
|
10.30
|
9.30
|
10.10
|
9.90
|
10.10
|
2,899,800
|
|
|
4/10/2025
|
+1.10 / +13.92%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
9.00
|
102,600
|
|
|
4/9/2025
|
-0.30 / -3.57%
|
7.20
|
8.30
|
7.20
|
8.10
|
7.90
|
8.10
|
2,292,100
|
|
|
4/8/2025
|
-1.40 / -14.58%
|
9.80
|
9.80
|
8.20
|
8.20
|
8.40
|
8.20
|
3,238,700
|
|
|
4/4/2025
|
-1.30 / -11.71%
|
10.10
|
10.60
|
9.50
|
9.80
|
9.60
|
9.80
|
2,710,200
|
|
|
4/3/2025
|
-1.90 / -14.84%
|
10.90
|
12.60
|
10.90
|
10.90
|
11.10
|
10.90
|
3,507,100
|
|
|
4/2/2025
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.80
|
12.70
|
460,100
|
|
|
4/1/2025
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.80
|
12.70
|
371,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|