|
Closing price on 6/19/2018
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
343,800 |
| Split-adjusted Price |
8.70 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2018
|
-0.50 / -4.24%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.19
|
8.70
|
343,800
|
|
|
6/18/2018
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.60
|
11.80
|
11.79
|
9.09
|
202,500
|
|
|
6/15/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.71
|
9.09
|
108,800
|
|
|
6/14/2018
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.71
|
9.09
|
107,800
|
|
|
6/13/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.94
|
9.17
|
118,800
|
|
|
6/12/2018
|
-0.50 / -4.03%
|
12.30
|
12.30
|
11.70
|
11.90
|
12.00
|
9.17
|
222,500
|
|
|
6/11/2018
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.50
|
9.55
|
96,900
|
|
|
6/8/2018
|
+0.40 / +3.28%
|
12.20
|
12.60
|
12.10
|
12.60
|
12.42
|
9.71
|
181,500
|
|
|
6/7/2018
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.08
|
9.40
|
507,500
|
|
|
6/6/2018
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.01
|
9.24
|
497,700
|
|
|
6/5/2018
|
+0.30 / +2.54%
|
11.90
|
12.20
|
11.90
|
12.10
|
11.98
|
9.32
|
345,100
|
|
|
6/4/2018
|
+0.60 / +5.36%
|
11.60
|
12.20
|
11.60
|
11.80
|
11.88
|
9.09
|
562,000
|
|
|
6/1/2018
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.10
|
11.50
|
11.22
|
8.86
|
766,500
|
|
|
5/31/2018
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.04
|
8.63
|
369,300
|
|
|
5/30/2018
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.03
|
8.47
|
84,800
|
|
|
5/29/2018
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.70
|
11.20
|
10.95
|
8.63
|
110,200
|
|
|
5/28/2018
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.30
|
10.70
|
10.86
|
8.24
|
226,100
|
|
|
5/25/2018
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.28
|
8.86
|
267,600
|
|
|
5/24/2018
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.58
|
8.93
|
264,000
|
|
|
5/23/2018
|
+0.30 / +2.63%
|
11.70
|
12.20
|
11.20
|
11.70
|
11.42
|
9.01
|
286,900
|
|
|
5/22/2018
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.20
|
11.40
|
11.50
|
8.78
|
370,500
|
|
|
5/21/2018
|
-0.40 / -3.23%
|
12.40
|
12.50
|
11.90
|
12.00
|
12.13
|
9.24
|
457,200
|
|
|
5/18/2018
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
9.55
|
146,500
|
|
|
5/17/2018
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.55
|
9.63
|
177,400
|
|
|
5/16/2018
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.74
|
9.78
|
87,200
|
|
|
5/15/2018
|
+0.20 / +1.57%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.85
|
9.94
|
259,600
|
|
|
5/14/2018
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.56
|
9.78
|
329,200
|
|
|
5/11/2018
|
-0.40 / -3.10%
|
12.70
|
12.90
|
12.20
|
12.50
|
12.54
|
9.63
|
362,200
|
|
|
5/10/2018
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.95
|
9.94
|
100,900
|
|
|
5/9/2018
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.05
|
10.01
|
133,000
|
|
|