|
|
Closing price on 6/8/2021
|
|
| Open |
19.30 |
| High |
19.80 |
| Low |
17.60 |
| Volume |
3,805,900 |
| Split-adjusted Price |
16.73 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.50
|
14.60
|
14.69
|
13.28
|
903,300
|
|
|
5/10/2021
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.58
|
13.28
|
1,003,800
|
|
|
5/7/2021
|
-0.70 / -4.52%
|
15.40
|
15.40
|
14.60
|
14.80
|
14.90
|
13.46
|
720,400
|
|
|
5/6/2021
|
+0.60 / +4.05%
|
15.50
|
15.80
|
14.90
|
15.40
|
15.47
|
14.01
|
1,356,000
|
|
|
5/5/2021
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.50
|
15.00
|
14.84
|
13.64
|
777,600
|
|
|
5/4/2021
|
-0.50 / -3.33%
|
14.80
|
14.80
|
13.90
|
14.50
|
14.47
|
13.19
|
599,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
13.64
|
1,346,100
|
|
|
4/28/2021
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.99
|
13.55
|
579,200
|
|
|
4/27/2021
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.97
|
13.55
|
607,700
|
|
|
4/26/2021
|
-0.10 / -0.66%
|
15.60
|
15.90
|
14.90
|
15.10
|
15.17
|
13.73
|
864,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|