|
Closing price on 5/31/2023
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
2,102,700 |
| Split-adjusted Price |
11.61 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.50 / +4.20%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.40
|
11.61
|
2,102,700
|
|
|
5/30/2023
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.90
|
11.24
|
709,500
|
|
|
5/29/2023
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
11.24
|
1,081,600
|
|
|
5/26/2023
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
10.87
|
261,700
|
|
|
5/25/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.40
|
10.77
|
177,300
|
|
|
5/24/2023
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
10.77
|
330,300
|
|
|
5/23/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
10.87
|
309,000
|
|
|
5/22/2023
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
10.96
|
246,500
|
|
|
5/19/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
10.77
|
420,500
|
|
|
5/18/2023
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
10.77
|
446,000
|
|
|
5/17/2023
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
10.96
|
420,200
|
|
|
5/16/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
11.15
|
252,100
|
|
|
5/15/2023
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.90
|
11.15
|
629,700
|
|
|
5/12/2023
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.80
|
11.15
|
447,400
|
|
|
5/11/2023
|
+0.10 / +0.85%
|
12.00
|
12.10
|
11.80
|
11.90
|
12.00
|
11.15
|
688,400
|
|
|
5/10/2023
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.80
|
11.24
|
772,100
|
|
|
5/9/2023
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
10.96
|
173,800
|
|
|
5/8/2023
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.60
|
10.96
|
521,200
|
|
|
5/5/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
10.87
|
255,400
|
|
|
5/4/2023
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.70
|
10.87
|
486,100
|
|
|
4/28/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
12.00
|
11.90
|
11.24
|
380,100
|
|
|
4/27/2023
|
+0.50 / +4.35%
|
11.70
|
12.30
|
11.70
|
12.00
|
12.00
|
11.24
|
1,433,000
|
|
|
4/26/2023
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.50
|
10.87
|
329,400
|
|
|
4/25/2023
|
-0.10 / -0.87%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
10.68
|
387,000
|
|
|
4/24/2023
|
-0.30 / -2.59%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.50
|
10.58
|
332,500
|
|
|
4/21/2023
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.60
|
10.96
|
694,600
|
|
|
4/20/2023
|
+0.40 / +3.60%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.40
|
10.77
|
714,300
|
|
|
4/19/2023
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
10.40
|
260,500
|
|
|
4/18/2023
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
10.58
|
311,400
|
|
|
4/17/2023
|
-0.20 / -1.74%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.20
|
10.58
|
307,000
|
|
|