|
|
Closing price on 5/26/2021
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
1,232,300 |
| Split-adjusted Price |
15.82 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.10
|
17.40
|
17.30
|
15.82
|
1,232,300
|
|
|
5/25/2021
|
+0.50 / +2.94%
|
17.00
|
18.00
|
16.60
|
17.50
|
17.50
|
15.92
|
3,394,800
|
|
|
5/24/2021
|
-0.40 / -2.30%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.00
|
15.46
|
1,148,600
|
|
|
5/21/2021
|
+1.20 / +7.50%
|
16.50
|
17.70
|
16.50
|
17.20
|
17.40
|
15.64
|
3,121,600
|
|
|
5/20/2021
|
+2.10 / +14.29%
|
14.80
|
16.90
|
14.80
|
16.80
|
16.00
|
15.28
|
6,088,800
|
|
|
5/19/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.71
|
13.37
|
623,400
|
|
|
5/18/2021
|
0.00 / 0.00%
|
15.40
|
16.20
|
14.50
|
14.70
|
14.72
|
13.37
|
1,028,100
|
|
|
5/17/2021
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.70
|
13.37
|
807,500
|
|
|
5/14/2021
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.11
|
13.73
|
793,800
|
|
|
5/13/2021
|
+0.10 / +0.66%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.44
|
13.91
|
1,038,700
|
|
|
5/12/2021
|
+0.80 / +5.44%
|
14.60
|
15.60
|
14.60
|
15.50
|
15.16
|
14.10
|
1,658,700
|
|
|
5/11/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.50
|
14.60
|
14.69
|
13.28
|
903,300
|
|
|
5/10/2021
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.58
|
13.28
|
1,003,800
|
|
|
5/7/2021
|
-0.70 / -4.52%
|
15.40
|
15.40
|
14.60
|
14.80
|
14.90
|
13.46
|
720,400
|
|
|
5/6/2021
|
+0.60 / +4.05%
|
15.50
|
15.80
|
14.90
|
15.40
|
15.47
|
14.01
|
1,356,000
|
|
|
5/5/2021
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.50
|
15.00
|
14.84
|
13.64
|
777,600
|
|
|
5/4/2021
|
-0.50 / -3.33%
|
14.80
|
14.80
|
13.90
|
14.50
|
14.47
|
13.19
|
599,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
13.64
|
1,346,100
|
|
|
4/28/2021
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.99
|
13.55
|
579,200
|
|
|
4/27/2021
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.97
|
13.55
|
607,700
|
|
|
4/26/2021
|
-0.10 / -0.66%
|
15.60
|
15.90
|
14.90
|
15.10
|
15.17
|
13.73
|
864,600
|
|
|
4/23/2021
|
-0.10 / -0.64%
|
15.00
|
16.50
|
14.70
|
15.60
|
15.23
|
14.19
|
1,505,100
|
|
|
4/22/2021
|
-1.20 / -7.27%
|
16.30
|
16.30
|
15.20
|
15.30
|
15.72
|
13.91
|
684,200
|
|
|
4/20/2021
|
+0.20 / +1.26%
|
16.70
|
17.10
|
15.90
|
16.10
|
16.53
|
14.64
|
1,476,400
|
|
|
4/19/2021
|
+0.90 / +5.77%
|
15.80
|
17.50
|
14.70
|
16.50
|
15.90
|
15.01
|
2,322,000
|
|
|
4/16/2021
|
-0.90 / -5.49%
|
16.30
|
16.30
|
15.10
|
15.50
|
15.59
|
14.10
|
2,396,300
|
|
|
4/15/2021
|
-0.20 / -1.22%
|
16.50
|
16.80
|
16.20
|
16.20
|
16.38
|
14.73
|
1,441,800
|
|
|
4/14/2021
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.10
|
16.50
|
16.41
|
15.01
|
1,654,800
|
|
|
4/13/2021
|
-0.80 / -4.65%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.67
|
14.91
|
3,157,800
|
|
|
4/12/2021
|
-0.40 / -2.27%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.16
|
15.64
|
3,038,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|