|
|
Closing price on 5/31/2024
|
|
| Open |
15.20 |
| High |
16.60 |
| Low |
15.00 |
| Volume |
6,653,300 |
| Split-adjusted Price |
15.70 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+0.90 / +5.96%
|
15.20
|
16.60
|
15.00
|
16.00
|
15.90
|
15.70
|
6,653,300
|
|
|
5/30/2024
|
-0.50 / -3.18%
|
15.40
|
15.50
|
14.70
|
15.20
|
15.10
|
14.92
|
4,428,500
|
|
|
5/29/2024
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.70
|
15.31
|
2,878,200
|
|
|
5/28/2024
|
+0.60 / +3.90%
|
15.60
|
16.40
|
15.40
|
16.00
|
16.00
|
15.70
|
4,996,600
|
|
|
5/27/2024
|
-0.20 / -1.28%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.40
|
15.11
|
1,782,200
|
|
|
5/24/2024
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.10
|
15.40
|
15.60
|
15.11
|
4,290,200
|
|
|
5/23/2024
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.00
|
15.60
|
15.40
|
15.31
|
3,805,500
|
|
|
5/22/2024
|
-0.40 / -2.50%
|
16.10
|
16.20
|
15.40
|
15.60
|
15.60
|
15.31
|
3,343,000
|
|
|
5/21/2024
|
+0.40 / +2.56%
|
15.50
|
16.50
|
15.40
|
16.00
|
16.00
|
15.70
|
5,128,400
|
|
|
5/20/2024
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.60
|
15.21
|
3,931,800
|
|
|
5/17/2024
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.20
|
15.60
|
15.70
|
15.31
|
4,503,700
|
|
|
5/16/2024
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.60
|
15.31
|
3,337,300
|
|
|
5/15/2024
|
+0.70 / +4.67%
|
15.10
|
16.30
|
15.00
|
15.70
|
15.80
|
15.41
|
5,381,900
|
|
|
5/14/2024
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.70
|
15.10
|
15.00
|
14.82
|
2,471,700
|
|
|
5/13/2024
|
+0.30 / +2.01%
|
15.30
|
15.80
|
14.80
|
15.20
|
15.20
|
14.92
|
2,777,900
|
|
|
5/10/2024
|
+0.30 / +2.00%
|
15.00
|
15.50
|
14.60
|
15.30
|
14.90
|
15.01
|
4,211,500
|
|
|
5/9/2024
|
+0.80 / +5.52%
|
15.00
|
15.80
|
14.50
|
15.30
|
15.00
|
15.01
|
2,884,500
|
|
|
5/8/2024
|
+1.90 / +14.62%
|
13.30
|
14.90
|
13.10
|
14.90
|
14.50
|
14.62
|
7,367,600
|
|
|
5/7/2024
|
+1.30 / +10.83%
|
12.20
|
13.30
|
12.20
|
13.30
|
13.00
|
13.05
|
3,937,000
|
|
|
5/6/2024
|
+0.20 / +1.67%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.00
|
11.97
|
517,200
|
|
|
5/3/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
11.78
|
163,400
|
|
|
5/2/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.58
|
32,000
|
|
|
4/26/2024
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.70
|
12.00
|
12.00
|
11.78
|
347,900
|
|
|
4/25/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
11.68
|
88,700
|
|
|
4/24/2024
|
+0.30 / +2.56%
|
11.80
|
12.20
|
11.70
|
12.00
|
12.00
|
11.78
|
275,600
|
|
|
4/23/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.48
|
81,100
|
|
|
4/22/2024
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.80
|
11.68
|
272,300
|
|
|
4/19/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
11.38
|
802,500
|
|
|
4/17/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
11.48
|
165,400
|
|
|
4/16/2024
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.50
|
12.00
|
11.80
|
11.78
|
689,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|