|
Closing price on 6/29/2023
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
998,200 |
| Split-adjusted Price |
12.27 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.60
|
12.27
|
998,200
|
|
|
6/28/2023
|
-0.10 / -0.76%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.20
|
12.27
|
515,000
|
|
|
6/27/2023
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.20
|
12.55
|
1,643,800
|
|
|
6/26/2023
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.60
|
12.90
|
12.80
|
12.08
|
707,700
|
|
|
6/23/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.90
|
12.18
|
669,900
|
|
|
6/22/2023
|
+0.20 / +1.56%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.00
|
12.18
|
1,263,400
|
|
|
6/21/2023
|
+0.30 / +2.38%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.80
|
12.08
|
865,000
|
|
|
6/20/2023
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.60
|
11.90
|
370,700
|
|
|
6/19/2023
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
11.71
|
380,800
|
|
|
6/16/2023
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
11.80
|
635,700
|
|
|
6/15/2023
|
-0.30 / -2.34%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
11.71
|
666,600
|
|
|
6/14/2023
|
-0.30 / -2.33%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.80
|
11.80
|
654,600
|
|
|
6/13/2023
|
+0.50 / +4.00%
|
12.60
|
13.10
|
12.50
|
13.00
|
12.90
|
12.18
|
1,138,800
|
|
|
6/12/2023
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.50
|
11.90
|
736,500
|
|
|
6/9/2023
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.30
|
12.60
|
12.50
|
11.80
|
647,100
|
|
|
6/8/2023
|
-0.10 / -0.79%
|
12.60
|
13.10
|
12.50
|
12.60
|
12.80
|
11.80
|
1,263,900
|
|
|
6/7/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
11.90
|
1,056,900
|
|
|
6/6/2023
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.70
|
11.99
|
829,400
|
|
|
6/5/2023
|
+0.40 / +3.23%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.70
|
11.99
|
1,485,000
|
|
|
6/2/2023
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.40
|
11.61
|
845,000
|
|
|
6/1/2023
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.50
|
11.80
|
999,300
|
|
|
5/31/2023
|
+0.50 / +4.20%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.40
|
11.61
|
2,102,700
|
|
|
5/30/2023
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.90
|
11.24
|
709,500
|
|
|
5/29/2023
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
11.24
|
1,081,600
|
|
|
5/26/2023
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
10.87
|
261,700
|
|
|
5/25/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.40
|
10.77
|
177,300
|
|
|
5/24/2023
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
10.77
|
330,300
|
|
|
5/23/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
10.87
|
309,000
|
|
|
5/22/2023
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
10.96
|
246,500
|
|
|
5/19/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
10.77
|
420,500
|
|
|