|
Closing price on 6/22/2021
|
|
| Open |
20.60 |
| High |
20.70 |
| Low |
19.40 |
| Volume |
4,762,500 |
| Split-adjusted Price |
17.73 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
-1.20 / -5.80%
|
20.60
|
20.70
|
19.40
|
19.50
|
19.80
|
17.73
|
4,762,500
|
|
|
6/21/2021
|
+1.40 / +7.29%
|
20.30
|
21.50
|
19.90
|
20.60
|
20.70
|
18.73
|
4,995,200
|
|
|
6/18/2021
|
+2.60 / +14.86%
|
17.50
|
20.10
|
17.50
|
20.10
|
19.20
|
18.28
|
20,751,500
|
|
|
6/17/2021
|
+0.10 / +0.57%
|
17.30
|
17.90
|
17.00
|
17.50
|
17.50
|
15.92
|
3,640,200
|
|
|
6/16/2021
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.40
|
15.73
|
3,031,200
|
|
|
6/15/2021
|
-0.50 / -2.79%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.50
|
15.82
|
4,066,800
|
|
|
6/14/2021
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.60
|
17.70
|
17.90
|
16.10
|
2,447,900
|
|
|
6/11/2021
|
+0.80 / +4.65%
|
16.80
|
18.30
|
16.70
|
18.00
|
17.80
|
16.37
|
3,696,000
|
|
|
6/10/2021
|
-1.00 / -5.56%
|
18.00
|
18.00
|
16.90
|
17.00
|
17.20
|
15.46
|
4,163,600
|
|
|
6/9/2021
|
-1.20 / -6.28%
|
18.50
|
18.60
|
17.50
|
17.90
|
18.00
|
16.28
|
3,299,200
|
|
|
6/8/2021
|
-0.90 / -4.66%
|
19.30
|
19.80
|
17.60
|
18.40
|
19.10
|
16.73
|
3,805,900
|
|
|
6/7/2021
|
+0.70 / +3.76%
|
18.60
|
19.80
|
18.50
|
19.30
|
19.27
|
17.55
|
9,514,300
|
|
|
6/4/2021
|
-0.30 / -1.59%
|
18.60
|
19.00
|
18.30
|
18.60
|
18.60
|
16.92
|
2,437,600
|
|
|
6/3/2021
|
-0.20 / -1.05%
|
19.20
|
19.50
|
18.40
|
18.90
|
18.90
|
17.19
|
3,914,300
|
|
|
6/2/2021
|
+0.50 / +2.72%
|
19.00
|
19.40
|
18.80
|
18.90
|
19.10
|
17.19
|
1,801,000
|
|
|
6/1/2021
|
+1.60 / +9.20%
|
18.20
|
19.40
|
17.50
|
19.00
|
18.40
|
17.28
|
5,212,400
|
|
|
5/31/2021
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.00
|
18.00
|
17.40
|
16.37
|
3,378,500
|
|
|
5/28/2021
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.70
|
17.90
|
17.90
|
16.28
|
1,770,100
|
|
|
5/27/2021
|
+0.50 / +2.89%
|
17.40
|
18.50
|
17.30
|
17.80
|
17.80
|
16.19
|
3,011,100
|
|
|
5/26/2021
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.10
|
17.40
|
17.30
|
15.82
|
1,232,300
|
|
|
5/25/2021
|
+0.50 / +2.94%
|
17.00
|
18.00
|
16.60
|
17.50
|
17.50
|
15.92
|
3,394,800
|
|
|
5/24/2021
|
-0.40 / -2.30%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.00
|
15.46
|
1,148,600
|
|
|
5/21/2021
|
+1.20 / +7.50%
|
16.50
|
17.70
|
16.50
|
17.20
|
17.40
|
15.64
|
3,121,600
|
|
|
5/20/2021
|
+2.10 / +14.29%
|
14.80
|
16.90
|
14.80
|
16.80
|
16.00
|
15.28
|
6,088,800
|
|
|
5/19/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.71
|
13.37
|
623,400
|
|
|
5/18/2021
|
0.00 / 0.00%
|
15.40
|
16.20
|
14.50
|
14.70
|
14.72
|
13.37
|
1,028,100
|
|
|
5/17/2021
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.70
|
13.37
|
807,500
|
|
|
5/14/2021
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.11
|
13.73
|
793,800
|
|
|
5/13/2021
|
+0.10 / +0.66%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.44
|
13.91
|
1,038,700
|
|
|
5/12/2021
|
+0.80 / +5.44%
|
14.60
|
15.60
|
14.60
|
15.50
|
15.16
|
14.10
|
1,658,700
|
|
|
|