|
Closing price on 6/1/2017
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
43,100 |
| Split-adjusted Price |
8.83 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.89
|
8.83
|
43,100
|
|
|
5/31/2017
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.79
|
8.61
|
19,100
|
|
|
5/30/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.91
|
8.76
|
12,600
|
|
|
5/29/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.08
|
8.83
|
51,200
|
|
|
5/26/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
8.90
|
112,300
|
|
|
5/25/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.08
|
8.90
|
14,620
|
|
|
5/24/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.99
|
8.83
|
2,000
|
|
|
5/23/2017
|
-0.10 / -0.82%
|
12.30
|
12.30
|
11.90
|
12.10
|
11.95
|
8.90
|
6,201
|
|
|
5/22/2017
|
+0.20 / +1.67%
|
12.30
|
12.30
|
11.90
|
12.20
|
11.96
|
8.98
|
24,100
|
|
|
5/19/2017
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.00
|
8.76
|
20,840
|
|
|
5/18/2017
|
-0.20 / -1.64%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.21
|
8.83
|
15,260
|
|
|
5/17/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.12
|
8.98
|
64,040
|
|
|
5/16/2017
|
-0.20 / -1.60%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.45
|
9.05
|
20,111
|
|
|
5/15/2017
|
+0.20 / +1.63%
|
13.00
|
13.30
|
12.50
|
12.50
|
12.75
|
9.20
|
10,435
|
|
|
5/12/2017
|
+0.90 / +7.44%
|
12.20
|
13.60
|
12.00
|
13.00
|
12.35
|
9.57
|
188,620
|
|
|
5/11/2017
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.07
|
8.90
|
16,500
|
|
|
5/10/2017
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.99
|
8.90
|
30,800
|
|
|
5/9/2017
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.99
|
8.76
|
53,600
|
|
|
5/8/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
8.83
|
22,500
|
|
|
5/5/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.03
|
8.83
|
27,300
|
|
|
5/4/2017
|
-0.20 / -1.63%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.12
|
8.90
|
8,655
|
|
|
5/3/2017
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.10
|
9.05
|
7,910
|
|
|
4/28/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.83
|
26,103
|
|
|
4/27/2017
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
8.83
|
14,400
|
|
|
4/26/2017
|
+0.20 / +1.68%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.04
|
8.90
|
17,300
|
|
|
4/25/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.98
|
8.76
|
13,800
|
|
|
4/24/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
8.76
|
1,520
|
|
|
4/21/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.83
|
17,100
|
|
|
4/20/2017
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.83
|
12,200
|
|
|
4/19/2017
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.98
|
8.76
|
13,600
|
|
|