|
Closing price on 5/8/2019
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
197,000 |
| Split-adjusted Price |
9.18 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.22
|
9.18
|
197,000
|
|
|
5/7/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.22
|
9.18
|
223,700
|
|
|
5/6/2019
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
9.07
|
790,800
|
|
|
5/3/2019
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.53
|
9.32
|
441,000
|
|
|
5/2/2019
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.46
|
9.23
|
315,000
|
|
|
4/26/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.75
|
9.48
|
84,000
|
|
|
4/25/2019
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.82
|
9.48
|
284,500
|
|
|
4/24/2019
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.65
|
9.40
|
292,300
|
|
|
4/23/2019
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.39
|
9.23
|
348,000
|
|
|
4/22/2019
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.41
|
9.15
|
512,500
|
|
|
4/19/2019
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.67
|
9.40
|
209,300
|
|
|
4/18/2019
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.73
|
9.32
|
1,114,500
|
|
|
4/17/2019
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.17
|
9.72
|
333,800
|
|
|
4/16/2019
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.28
|
9.88
|
308,400
|
|
|
4/12/2019
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.46
|
10.04
|
475,900
|
|
|
4/11/2019
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.34
|
9.88
|
271,800
|
|
|
4/10/2019
|
-0.10 / -0.80%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.32
|
9.96
|
250,000
|
|
|
4/9/2019
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.55
|
10.04
|
633,100
|
|
|
4/8/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.20
|
12.50
|
12.39
|
10.04
|
433,300
|
|
|
4/5/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.51
|
10.12
|
259,600
|
|
|
4/4/2019
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.58
|
10.12
|
375,400
|
|
|
4/3/2019
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.43
|
10.04
|
263,900
|
|
|
4/2/2019
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.54
|
10.04
|
325,900
|
|
|
4/1/2019
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.48
|
10.04
|
535,100
|
|
|
3/29/2019
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.59
|
10.04
|
373,100
|
|
|
3/28/2019
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.62
|
10.20
|
197,100
|
|
|
3/27/2019
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.69
|
10.28
|
485,300
|
|
|
3/26/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.39
|
10.04
|
473,400
|
|
|
3/25/2019
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.42
|
10.04
|
981,300
|
|
|
3/22/2019
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.70
|
12.90
|
12.90
|
10.36
|
794,200
|
|
|