|
Closing price on 5/29/2018
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
110,200 |
| Split-adjusted Price |
8.63 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.70
|
11.20
|
10.95
|
8.63
|
110,200
|
|
|
5/28/2018
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.30
|
10.70
|
10.86
|
8.24
|
226,100
|
|
|
5/25/2018
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.28
|
8.86
|
267,600
|
|
|
5/24/2018
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.58
|
8.93
|
264,000
|
|
|
5/23/2018
|
+0.30 / +2.63%
|
11.70
|
12.20
|
11.20
|
11.70
|
11.42
|
9.01
|
286,900
|
|
|
5/22/2018
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.20
|
11.40
|
11.50
|
8.78
|
370,500
|
|
|
5/21/2018
|
-0.40 / -3.23%
|
12.40
|
12.50
|
11.90
|
12.00
|
12.13
|
9.24
|
457,200
|
|
|
5/18/2018
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
9.55
|
146,500
|
|
|
5/17/2018
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.55
|
9.63
|
177,400
|
|
|
5/16/2018
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.74
|
9.78
|
87,200
|
|
|
5/15/2018
|
+0.20 / +1.57%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.85
|
9.94
|
259,600
|
|
|
5/14/2018
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.56
|
9.78
|
329,200
|
|
|
5/11/2018
|
-0.40 / -3.10%
|
12.70
|
12.90
|
12.20
|
12.50
|
12.54
|
9.63
|
362,200
|
|
|
5/10/2018
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.95
|
9.94
|
100,900
|
|
|
5/9/2018
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.05
|
10.01
|
133,000
|
|
|
5/8/2018
|
+0.20 / +1.54%
|
13.00
|
13.90
|
13.00
|
13.20
|
13.25
|
10.17
|
399,300
|
|
|
5/7/2018
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.69
|
10.01
|
271,100
|
|
|
5/4/2018
|
+0.20 / +1.57%
|
13.00
|
13.30
|
12.60
|
12.90
|
12.81
|
9.94
|
218,300
|
|
|
5/3/2018
|
-0.20 / -1.55%
|
13.00
|
13.10
|
12.50
|
12.70
|
12.71
|
9.78
|
360,300
|
|
|
5/2/2018
|
-0.50 / -3.73%
|
13.50
|
13.50
|
12.80
|
12.90
|
13.04
|
9.94
|
303,800
|
|
|
4/27/2018
|
-0.20 / -1.46%
|
13.80
|
14.00
|
13.30
|
13.50
|
13.42
|
10.40
|
267,700
|
|
|
4/26/2018
|
-0.80 / -5.52%
|
14.70
|
14.70
|
13.30
|
13.70
|
13.76
|
10.55
|
307,500
|
|
|
4/24/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.30
|
14.70
|
14.51
|
11.32
|
165,600
|
|
|
4/23/2018
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.90
|
11.32
|
200,800
|
|
|
4/20/2018
|
+0.30 / +2.03%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.03
|
11.63
|
37,100
|
|
|
4/19/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.71
|
11.40
|
173,300
|
|
|
4/18/2018
|
-0.60 / -3.87%
|
15.40
|
15.50
|
14.90
|
14.90
|
15.12
|
11.48
|
263,300
|
|
|
4/17/2018
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.39
|
11.94
|
131,800
|
|
|
4/16/2018
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.50
|
11.86
|
98,000
|
|
|
4/13/2018
|
+0.10 / +0.64%
|
15.50
|
16.00
|
15.40
|
15.70
|
15.53
|
12.09
|
255,000
|
|
|