|
Closing price on 6/4/2019
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
408,100 |
| Split-adjusted Price |
9.26 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.38
|
9.26
|
408,100
|
|
|
6/3/2019
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.46
|
9.34
|
200,600
|
|
|
5/31/2019
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
9.34
|
717,300
|
|
|
5/30/2019
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.74
|
9.50
|
335,600
|
|
|
5/29/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.87
|
9.67
|
453,900
|
|
|
5/28/2019
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.80
|
9.67
|
404,600
|
|
|
5/27/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.71
|
9.58
|
198,700
|
|
|
5/24/2019
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.77
|
9.50
|
739,400
|
|
|
5/23/2019
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.59
|
9.50
|
303,000
|
|
|
5/22/2019
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.62
|
9.42
|
303,500
|
|
|
5/21/2019
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.71
|
9.50
|
307,500
|
|
|
5/20/2019
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.56
|
9.42
|
629,000
|
|
|
5/17/2019
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.65
|
9.42
|
273,700
|
|
|
5/16/2019
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.80
|
9.50
|
227,400
|
|
|
5/15/2019
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.92
|
9.67
|
288,500
|
|
|
5/14/2019
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.77
|
9.75
|
1,024,500
|
|
|
5/13/2019
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.39
|
9.34
|
218,900
|
|
|
5/10/2019
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.29
|
9.26
|
322,100
|
|
|
5/9/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.25
|
9.18
|
334,100
|
|
|
5/8/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.22
|
9.18
|
197,000
|
|
|
5/7/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.22
|
9.18
|
223,700
|
|
|
5/6/2019
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
9.07
|
790,800
|
|
|
5/3/2019
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.53
|
9.32
|
441,000
|
|
|
5/2/2019
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.46
|
9.23
|
315,000
|
|
|
4/26/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.75
|
9.48
|
84,000
|
|
|
4/25/2019
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.82
|
9.48
|
284,500
|
|
|
4/24/2019
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.65
|
9.40
|
292,300
|
|
|
4/23/2019
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.39
|
9.23
|
348,000
|
|
|
4/22/2019
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.41
|
9.15
|
512,500
|
|
|
4/19/2019
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.67
|
9.40
|
209,300
|
|
|