|
Closing price on 7/12/2021
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
14.40 |
| Volume |
5,187,600 |
| Split-adjusted Price |
13.28 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-2.30 / -13.61%
|
16.30
|
16.40
|
14.40
|
14.60
|
14.90
|
13.28
|
5,187,600
|
|
|
7/9/2021
|
-1.80 / -9.89%
|
17.80
|
17.80
|
16.00
|
16.40
|
16.90
|
14.91
|
9,171,000
|
|
|
7/8/2021
|
-0.90 / -4.81%
|
19.00
|
19.00
|
17.70
|
17.80
|
18.18
|
16.19
|
4,016,800
|
|
|
7/7/2021
|
-1.30 / -6.40%
|
19.10
|
19.70
|
18.00
|
19.00
|
18.70
|
17.28
|
5,671,600
|
|
|
7/6/2021
|
-0.70 / -3.54%
|
19.90
|
20.90
|
18.70
|
19.10
|
20.30
|
17.37
|
8,599,800
|
|
|
7/5/2021
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.40
|
19.90
|
19.80
|
18.10
|
3,431,400
|
|
|
7/2/2021
|
+0.80 / +4.17%
|
19.40
|
20.50
|
19.30
|
20.00
|
20.00
|
18.19
|
7,664,200
|
|
|
7/1/2021
|
-0.10 / -0.51%
|
19.60
|
19.60
|
18.90
|
19.40
|
19.20
|
17.64
|
3,846,900
|
|
|
6/30/2021
|
-0.50 / -2.51%
|
18.80
|
20.20
|
18.80
|
19.40
|
19.50
|
17.64
|
2,585,200
|
|
|
6/29/2021
|
+0.50 / +2.62%
|
19.50
|
20.50
|
19.30
|
19.60
|
19.90
|
17.82
|
6,452,600
|
|
|
6/28/2021
|
+0.50 / +2.66%
|
18.90
|
19.60
|
18.50
|
19.30
|
19.10
|
17.55
|
4,109,700
|
|
|
6/25/2021
|
-0.40 / -2.08%
|
19.10
|
19.40
|
18.50
|
18.80
|
18.80
|
17.10
|
4,364,800
|
|
|
6/24/2021
|
-0.10 / -0.52%
|
19.10
|
19.80
|
18.80
|
19.10
|
19.20
|
17.37
|
3,134,500
|
|
|
6/23/2021
|
-0.70 / -3.54%
|
19.40
|
19.80
|
18.80
|
19.10
|
19.20
|
17.37
|
7,899,100
|
|
|
6/22/2021
|
-1.20 / -5.80%
|
20.60
|
20.70
|
19.40
|
19.50
|
19.80
|
17.73
|
4,762,500
|
|
|
6/21/2021
|
+1.40 / +7.29%
|
20.30
|
21.50
|
19.90
|
20.60
|
20.70
|
18.73
|
4,995,200
|
|
|
6/18/2021
|
+2.60 / +14.86%
|
17.50
|
20.10
|
17.50
|
20.10
|
19.20
|
18.28
|
20,751,500
|
|
|
6/17/2021
|
+0.10 / +0.57%
|
17.30
|
17.90
|
17.00
|
17.50
|
17.50
|
15.92
|
3,640,200
|
|
|
6/16/2021
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.40
|
15.73
|
3,031,200
|
|
|
6/15/2021
|
-0.50 / -2.79%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.50
|
15.82
|
4,066,800
|
|
|
6/14/2021
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.60
|
17.70
|
17.90
|
16.10
|
2,447,900
|
|
|
6/11/2021
|
+0.80 / +4.65%
|
16.80
|
18.30
|
16.70
|
18.00
|
17.80
|
16.37
|
3,696,000
|
|
|
6/10/2021
|
-1.00 / -5.56%
|
18.00
|
18.00
|
16.90
|
17.00
|
17.20
|
15.46
|
4,163,600
|
|
|
6/9/2021
|
-1.20 / -6.28%
|
18.50
|
18.60
|
17.50
|
17.90
|
18.00
|
16.28
|
3,299,200
|
|
|
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
|
|
|
|