|
Closing price on 7/12/2019
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
222,900 |
| Split-adjusted Price |
8.82 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2019
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.32
|
8.82
|
222,900
|
|
|
7/11/2019
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.37
|
8.91
|
865,200
|
|
|
7/10/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
9.08
|
324,800
|
|
|
7/9/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.69
|
9.17
|
219,100
|
|
|
7/8/2019
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.74
|
9.17
|
526,500
|
|
|
7/5/2019
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
9.34
|
255,600
|
|
|
7/4/2019
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.94
|
9.42
|
253,100
|
|
|
7/3/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.93
|
9.34
|
379,400
|
|
|
7/2/2019
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.07
|
9.34
|
232,300
|
|
|
7/1/2019
|
+0.10 / +0.91%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.18
|
9.51
|
384,300
|
|
|
6/28/2019
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.98
|
9.51
|
180,200
|
|
|
6/27/2019
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.08
|
9.42
|
309,800
|
|
|
6/26/2019
|
+0.60 / +5.61%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.20
|
9.68
|
1,466,300
|
|
|
6/25/2019
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
9.17
|
314,500
|
|
|
6/24/2019
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.71
|
9.25
|
616,700
|
|
|
6/21/2019
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.87
|
9.34
|
100,100
|
|
|
6/20/2019
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.93
|
9.42
|
121,300
|
|
|
6/19/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.82
|
9.34
|
91,100
|
|
|
6/18/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
9.34
|
237,800
|
|
|
6/17/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.87
|
9.34
|
171,900
|
|
|
6/14/2019
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.93
|
9.34
|
325,700
|
|
|
6/13/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
9.42
|
132,800
|
|
|
6/12/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.05
|
9.42
|
197,800
|
|
|
6/11/2019
|
-0.40 / -3.45%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.22
|
9.59
|
353,500
|
|
|
6/10/2019
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
9.42
|
261,800
|
|
|
6/7/2019
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.49
|
9.42
|
233,700
|
|
|
6/6/2019
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.38
|
9.18
|
174,800
|
|
|
6/5/2019
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.48
|
9.34
|
392,800
|
|
|
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
|
|
|