|
Closing price on 5/9/2018
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
133,000 |
| Split-adjusted Price |
10.01 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.05
|
10.01
|
133,000
|
|
|
5/8/2018
|
+0.20 / +1.54%
|
13.00
|
13.90
|
13.00
|
13.20
|
13.25
|
10.17
|
399,300
|
|
|
5/7/2018
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.69
|
10.01
|
271,100
|
|
|
5/4/2018
|
+0.20 / +1.57%
|
13.00
|
13.30
|
12.60
|
12.90
|
12.81
|
9.94
|
218,300
|
|
|
5/3/2018
|
-0.20 / -1.55%
|
13.00
|
13.10
|
12.50
|
12.70
|
12.71
|
9.78
|
360,300
|
|
|
5/2/2018
|
-0.50 / -3.73%
|
13.50
|
13.50
|
12.80
|
12.90
|
13.04
|
9.94
|
303,800
|
|
|
4/27/2018
|
-0.20 / -1.46%
|
13.80
|
14.00
|
13.30
|
13.50
|
13.42
|
10.40
|
267,700
|
|
|
4/26/2018
|
-0.80 / -5.52%
|
14.70
|
14.70
|
13.30
|
13.70
|
13.76
|
10.55
|
307,500
|
|
|
4/24/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.30
|
14.70
|
14.51
|
11.32
|
165,600
|
|
|
4/23/2018
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.90
|
11.32
|
200,800
|
|
|
4/20/2018
|
+0.30 / +2.03%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.03
|
11.63
|
37,100
|
|
|
4/19/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.71
|
11.40
|
173,300
|
|
|
4/18/2018
|
-0.60 / -3.87%
|
15.40
|
15.50
|
14.90
|
14.90
|
15.12
|
11.48
|
263,300
|
|
|
4/17/2018
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.39
|
11.94
|
131,800
|
|
|
4/16/2018
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.50
|
11.86
|
98,000
|
|
|
4/13/2018
|
+0.10 / +0.64%
|
15.50
|
16.00
|
15.40
|
15.70
|
15.53
|
12.09
|
255,000
|
|
|
4/12/2018
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.10
|
15.60
|
15.35
|
12.02
|
141,300
|
|
|
4/11/2018
|
-0.30 / -1.92%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.47
|
11.78
|
226,600
|
|
|
4/10/2018
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.30
|
15.60
|
15.44
|
12.02
|
291,900
|
|
|
4/9/2018
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.57
|
11.94
|
350,500
|
|
|
4/6/2018
|
-0.60 / -3.64%
|
16.40
|
16.40
|
15.50
|
15.90
|
16.05
|
12.25
|
518,400
|
|
|
4/5/2018
|
+0.60 / +3.77%
|
15.90
|
17.40
|
15.90
|
16.50
|
16.43
|
12.71
|
1,292,700
|
|
|
4/4/2018
|
+0.90 / +6.00%
|
15.60
|
16.00
|
15.40
|
15.90
|
15.73
|
12.25
|
468,800
|
|
|
4/3/2018
|
-0.30 / -1.96%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.08
|
11.55
|
270,300
|
|
|
4/2/2018
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.10
|
15.30
|
15.24
|
11.78
|
172,100
|
|
|
3/30/2018
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.29
|
11.86
|
250,040
|
|
|
3/29/2018
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.29
|
11.71
|
218,800
|
|
|
3/28/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.70
|
15.60
|
12.09
|
210,900
|
|
|
3/27/2018
|
+0.20 / +1.29%
|
16.00
|
16.60
|
15.60
|
15.70
|
16.08
|
12.09
|
840,720
|
|
|
3/26/2018
|
+1.10 / +7.64%
|
14.40
|
15.80
|
14.10
|
15.50
|
15.11
|
11.94
|
51,183,480
|
|
|