|
Closing price on 6/29/2017
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
65,508 |
| Split-adjusted Price |
7.79 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
7.79
|
65,508
|
|
|
6/28/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
7.79
|
27,200
|
|
|
6/27/2017
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
7.72
|
106,000
|
|
|
6/26/2017
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
7.93
|
7,000
|
|
|
6/23/2017
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.23
|
7.86
|
54,200
|
|
|
6/22/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
8.00
|
28,740
|
|
|
6/21/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
8.00
|
64,800
|
|
|
6/20/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.47
|
8.00
|
17,819
|
|
|
6/19/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.54
|
8.07
|
6,601
|
|
|
6/16/2017
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.60
|
8.21
|
21,600
|
|
|
6/15/2017
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.54
|
8.07
|
107,110
|
|
|
6/14/2017
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.63
|
8.14
|
43,300
|
|
|
6/13/2017
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.78
|
8.28
|
15,000
|
|
|
6/12/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.28
|
11,600
|
|
|
6/9/2017
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
8.28
|
2,700
|
|
|
6/8/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.82
|
8.42
|
23,700
|
|
|
6/7/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
8.35
|
21,610
|
|
|
6/6/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.89
|
8.35
|
49,959
|
|
|
6/5/2017
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.86
|
8.35
|
83,907
|
|
|
6/2/2017
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
8.35
|
6,610
|
|
|
6/1/2017
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.89
|
8.42
|
43,100
|
|
|
5/31/2017
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.79
|
8.21
|
19,100
|
|
|
5/30/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.91
|
8.35
|
12,600
|
|
|
5/29/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.08
|
8.42
|
51,200
|
|
|
5/26/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
8.49
|
112,300
|
|
|
5/25/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.08
|
8.49
|
14,620
|
|
|
5/24/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.99
|
8.42
|
2,000
|
|
|
5/23/2017
|
-0.10 / -0.82%
|
12.30
|
12.30
|
11.90
|
12.10
|
11.95
|
8.49
|
6,201
|
|
|
5/22/2017
|
+0.20 / +1.67%
|
12.30
|
12.30
|
11.90
|
12.20
|
11.96
|
8.56
|
24,100
|
|
|
5/19/2017
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.00
|
8.35
|
20,840
|
|
|