|
|
Closing price on 5/4/2021
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
13.90 |
| Volume |
599,600 |
| Split-adjusted Price |
13.19 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2021
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.55
|
15.92
|
1,539,500
|
|
|
4/8/2021
|
+0.30 / +1.74%
|
17.30
|
17.80
|
17.10
|
17.50
|
17.46
|
15.92
|
2,213,900
|
|
|
4/7/2021
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.23
|
15.73
|
1,858,800
|
|
|
4/6/2021
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.10
|
17.20
|
17.27
|
15.64
|
2,259,800
|
|
|
4/5/2021
|
-0.30 / -1.68%
|
17.90
|
18.20
|
17.50
|
17.60
|
17.60
|
16.01
|
1,780,800
|
|
|
4/2/2021
|
+0.40 / +2.31%
|
17.40
|
18.60
|
17.30
|
17.70
|
17.92
|
16.10
|
2,493,600
|
|
|
4/1/2021
|
-0.50 / -2.81%
|
17.80
|
17.90
|
16.90
|
17.30
|
17.35
|
15.73
|
2,397,600
|
|
|
3/31/2021
|
-0.50 / -2.75%
|
18.00
|
18.20
|
17.50
|
17.70
|
17.81
|
16.10
|
1,642,200
|
|
|
3/30/2021
|
+0.20 / +1.12%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.16
|
16.46
|
575,100
|
|
|
3/29/2021
|
+0.80 / +4.60%
|
17.70
|
18.20
|
17.70
|
18.20
|
17.93
|
16.55
|
853,400
|
|
|
3/26/2021
|
-0.50 / -2.75%
|
18.20
|
18.20
|
16.10
|
17.70
|
17.37
|
16.10
|
1,923,300
|
|
|
3/25/2021
|
-0.40 / -2.16%
|
18.30
|
18.70
|
18.00
|
18.10
|
18.19
|
16.46
|
1,298,400
|
|
|
3/24/2021
|
-0.80 / -4.15%
|
19.10
|
19.30
|
18.00
|
18.50
|
18.52
|
16.82
|
1,803,800
|
|
|
3/23/2021
|
-0.30 / -1.53%
|
19.70
|
19.70
|
19.10
|
19.30
|
19.34
|
17.55
|
790,000
|
|
|
3/22/2021
|
+0.50 / +2.60%
|
19.30
|
20.30
|
19.10
|
19.70
|
19.61
|
17.92
|
1,760,200
|
|
|
3/19/2021
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.24
|
17.55
|
825,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|