|
Closing price on 5/20/2020
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
74,800 |
| Split-adjusted Price |
7.02 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.16
|
7.02
|
74,800
|
|
|
5/19/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.24
|
7.02
|
179,300
|
|
|
5/18/2020
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.28
|
7.02
|
70,200
|
|
|
5/15/2020
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.35
|
7.02
|
229,300
|
|
|
5/14/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.59
|
7.37
|
71,800
|
|
|
5/13/2020
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.68
|
7.37
|
248,400
|
|
|
5/12/2020
|
+0.80 / +10.00%
|
8.00
|
8.90
|
8.00
|
8.80
|
8.52
|
7.54
|
656,000
|
|
|
5/11/2020
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.91
|
6.85
|
80,300
|
|
|
5/8/2020
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.91
|
6.68
|
75,700
|
|
|
5/7/2020
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.82
|
6.77
|
75,900
|
|
|
5/6/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.75
|
6.68
|
59,900
|
|
|
5/5/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.79
|
6.68
|
22,200
|
|
|
5/4/2020
|
+0.10 / +1.30%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.86
|
6.68
|
35,500
|
|
|
4/29/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.71
|
6.60
|
49,800
|
|
|
4/28/2020
|
+0.20 / +2.67%
|
7.60
|
7.90
|
7.50
|
7.70
|
7.67
|
6.60
|
164,600
|
|
|
4/27/2020
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.51
|
6.42
|
65,800
|
|
|
4/24/2020
|
-0.20 / -2.60%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.66
|
6.42
|
61,700
|
|
|
4/23/2020
|
+0.20 / +2.67%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.75
|
6.60
|
113,700
|
|
|
4/22/2020
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.49
|
6.42
|
143,300
|
|
|
4/21/2020
|
-0.70 / -8.64%
|
8.10
|
8.10
|
7.30
|
7.40
|
7.62
|
6.34
|
433,000
|
|
|
4/20/2020
|
-0.20 / -2.41%
|
8.40
|
8.50
|
7.90
|
8.10
|
8.12
|
6.94
|
406,800
|
|
|
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
|
|
|