|
|
Closing price on 5/30/2022
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.10 |
| Volume |
1,168,300 |
| Split-adjusted Price |
17.88 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
17.88
|
1,168,300
|
|
|
5/27/2022
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.20
|
19.40
|
19.40
|
17.97
|
1,262,700
|
|
|
5/26/2022
|
+0.30 / +1.57%
|
19.20
|
19.80
|
19.20
|
19.40
|
19.40
|
17.97
|
1,563,600
|
|
|
5/25/2022
|
+1.20 / +6.56%
|
18.50
|
19.50
|
18.40
|
19.50
|
19.10
|
18.07
|
2,838,500
|
|
|
5/24/2022
|
+0.20 / +1.08%
|
17.90
|
18.70
|
17.90
|
18.70
|
18.30
|
17.32
|
19,362,400
|
|
|
5/23/2022
|
-0.40 / -2.14%
|
18.60
|
19.10
|
17.80
|
18.30
|
18.50
|
16.95
|
1,437,500
|
|
|
5/20/2022
|
+0.30 / +1.64%
|
18.30
|
19.00
|
18.30
|
18.60
|
18.70
|
17.23
|
1,247,500
|
|
|
5/19/2022
|
-0.50 / -2.66%
|
18.20
|
18.60
|
17.50
|
18.30
|
18.30
|
16.95
|
1,270,600
|
|
|
5/18/2022
|
+0.20 / +1.09%
|
18.80
|
19.10
|
18.40
|
18.60
|
18.80
|
17.23
|
1,564,000
|
|
|
5/17/2022
|
+1.40 / +8.00%
|
17.20
|
19.10
|
17.20
|
18.90
|
18.40
|
17.51
|
2,141,500
|
|
|
5/16/2022
|
+0.30 / +1.78%
|
17.60
|
18.40
|
16.90
|
17.20
|
17.50
|
15.94
|
1,164,000
|
|
|
5/13/2022
|
-1.90 / -10.50%
|
17.50
|
18.00
|
16.00
|
16.20
|
16.90
|
15.01
|
3,225,100
|
|
|
5/12/2022
|
-1.50 / -7.89%
|
19.20
|
19.20
|
17.00
|
17.50
|
18.10
|
16.21
|
3,687,700
|
|
|
5/11/2022
|
+1.00 / +5.49%
|
18.60
|
19.20
|
18.60
|
19.20
|
19.00
|
17.79
|
995,800
|
|
|
5/10/2022
|
+0.70 / +3.85%
|
15.50
|
19.10
|
15.50
|
18.90
|
18.20
|
17.51
|
4,138,900
|
|
|
5/9/2022
|
-2.30 / -11.50%
|
19.60
|
19.60
|
17.40
|
17.70
|
18.20
|
16.40
|
4,111,000
|
|
|
5/6/2022
|
-1.50 / -7.14%
|
20.60
|
20.60
|
19.50
|
19.50
|
20.00
|
18.07
|
2,650,900
|
|
|
5/5/2022
|
-0.40 / -1.87%
|
21.50
|
21.80
|
20.40
|
21.00
|
21.00
|
19.46
|
1,998,900
|
|
|
5/4/2022
|
+0.40 / +1.92%
|
21.30
|
21.90
|
21.00
|
21.20
|
21.40
|
19.64
|
2,141,100
|
|
|
4/29/2022
|
+1.40 / +7.07%
|
19.90
|
21.60
|
19.60
|
21.20
|
20.80
|
19.64
|
5,199,500
|
|
|
4/28/2022
|
+0.80 / +4.19%
|
19.40
|
20.00
|
19.40
|
19.90
|
19.80
|
18.44
|
1,732,900
|
|
|
4/27/2022
|
+1.20 / +6.63%
|
19.20
|
19.50
|
18.40
|
19.30
|
19.10
|
17.88
|
2,220,000
|
|
|
4/26/2022
|
+0.10 / +0.52%
|
18.30
|
19.40
|
16.60
|
19.20
|
18.10
|
17.79
|
2,994,000
|
|
|
4/25/2022
|
-2.60 / -12.44%
|
20.80
|
20.90
|
17.80
|
18.30
|
19.10
|
16.95
|
3,729,800
|
|
|
4/22/2022
|
-0.70 / -3.30%
|
21.20
|
22.00
|
19.50
|
20.50
|
20.90
|
18.99
|
3,618,000
|
|
|
4/21/2022
|
-2.50 / -10.64%
|
22.00
|
23.00
|
20.00
|
21.00
|
21.20
|
19.46
|
5,182,900
|
|
|
4/20/2022
|
-2.40 / -9.56%
|
25.00
|
25.00
|
22.40
|
22.70
|
23.50
|
21.03
|
4,583,000
|
|
|
4/19/2022
|
-1.50 / -5.79%
|
25.50
|
25.90
|
24.10
|
24.40
|
25.10
|
22.61
|
2,800,400
|
|
|
4/18/2022
|
-0.20 / -0.78%
|
25.50
|
26.40
|
25.30
|
25.50
|
25.90
|
23.62
|
4,234,100
|
|
|
4/15/2022
|
+0.30 / +1.19%
|
25.20
|
26.10
|
25.00
|
25.50
|
25.70
|
23.62
|
3,783,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|