|
Closing price on 6/17/2020
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
58,000 |
| Split-adjusted Price |
6.94 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
6.94
|
58,000
|
|
|
6/16/2020
|
+0.20 / +2.53%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
6.94
|
68,700
|
|
|
6/15/2020
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.02
|
6.77
|
162,300
|
|
|
6/12/2020
|
-0.10 / -1.20%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.10
|
7.02
|
337,000
|
|
|
6/11/2020
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.50
|
7.11
|
287,300
|
|
|
6/10/2020
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.61
|
7.45
|
175,100
|
|
|
6/9/2020
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.71
|
7.37
|
458,200
|
|
|
6/8/2020
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.55
|
7.54
|
623,000
|
|
|
6/5/2020
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
7.28
|
96,700
|
|
|
6/4/2020
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.22
|
7.02
|
115,900
|
|
|
6/3/2020
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
7.11
|
15,200
|
|
|
6/2/2020
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.17
|
7.02
|
50,200
|
|
|
6/1/2020
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.23
|
7.11
|
60,100
|
|
|
5/29/2020
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.13
|
6.94
|
104,400
|
|
|
5/28/2020
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
7.11
|
35,800
|
|
|
5/27/2020
|
-0.30 / -3.53%
|
8.20
|
8.50
|
8.00
|
8.20
|
8.35
|
7.02
|
177,400
|
|
|
5/26/2020
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.51
|
7.28
|
401,000
|
|
|
5/25/2020
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.17
|
7.11
|
138,400
|
|
|
5/22/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
6.94
|
93,700
|
|
|
5/21/2020
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.26
|
6.94
|
66,500
|
|
|
5/20/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.16
|
7.02
|
74,800
|
|
|
5/19/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.24
|
7.02
|
179,300
|
|
|
5/18/2020
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.28
|
7.02
|
70,200
|
|
|
5/15/2020
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.35
|
7.02
|
229,300
|
|
|
5/14/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.59
|
7.37
|
71,800
|
|
|
5/13/2020
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.68
|
7.37
|
248,400
|
|
|
5/12/2020
|
+0.80 / +10.00%
|
8.00
|
8.90
|
8.00
|
8.80
|
8.52
|
7.54
|
656,000
|
|
|
5/11/2020
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.91
|
6.85
|
80,300
|
|
|
5/8/2020
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.91
|
6.68
|
75,700
|
|
|
5/7/2020
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.82
|
6.77
|
75,900
|
|
|