|
Closing price on 5/4/2023
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
486,100 |
| Split-adjusted Price |
10.87 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2023
|
-0.50 / -4.24%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.50
|
10.58
|
537,800
|
|
|
4/13/2023
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.80
|
10.87
|
572,200
|
|
|
4/12/2023
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.60
|
10.96
|
618,500
|
|
|
4/11/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.30
|
10.77
|
375,000
|
|
|
4/10/2023
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.40
|
10.58
|
310,600
|
|
|
4/7/2023
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
10.68
|
345,600
|
|
|
4/6/2023
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.60
|
10.77
|
578,600
|
|
|
4/5/2023
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.50
|
10.77
|
553,600
|
|
|
4/4/2023
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
10.58
|
337,300
|
|
|
4/3/2023
|
+0.50 / +4.59%
|
11.00
|
11.50
|
10.70
|
11.40
|
11.20
|
10.68
|
653,500
|
|
|
3/31/2023
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
10.21
|
306,500
|
|
|
3/30/2023
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
10.90
|
11.00
|
10.21
|
170,000
|
|
|
3/29/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.90
|
10.30
|
179,200
|
|
|
3/28/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.00
|
10.21
|
212,400
|
|
|
3/27/2023
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
10.30
|
191,200
|
|
|
3/24/2023
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.80
|
10.21
|
310,900
|
|
|
3/23/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.80
|
10.21
|
149,200
|
|
|
3/22/2023
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
10.21
|
113,000
|
|
|
3/21/2023
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.90
|
10.30
|
169,500
|
|
|