|
Closing price on 7/21/2020
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.80 |
| Volume |
9,600 |
| Split-adjusted Price |
6.68 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2020
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.68
|
9,600
|
|
|
7/20/2020
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.80
|
6.60
|
72,300
|
|
|
7/17/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.86
|
6.68
|
21,300
|
|
|
7/16/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.78
|
6.68
|
19,300
|
|
|
7/15/2020
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
6.68
|
19,100
|
|
|
7/14/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.74
|
6.68
|
61,700
|
|
|
7/13/2020
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.82
|
6.68
|
35,500
|
|
|
7/10/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.92
|
6.85
|
50,300
|
|
|
7/9/2020
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.88
|
6.85
|
78,800
|
|
|
7/8/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.77
|
31,600
|
|
|
7/7/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.77
|
41,400
|
|
|
7/6/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
6.77
|
19,000
|
|
|
7/3/2020
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
6.77
|
19,700
|
|
|
7/2/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.82
|
6.77
|
30,000
|
|
|
7/1/2020
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.89
|
6.77
|
46,300
|
|
|
6/30/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
6.68
|
58,900
|
|
|
6/29/2020
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.84
|
6.68
|
179,400
|
|
|
6/26/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
6.85
|
80,600
|
|
|
6/25/2020
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
7.98
|
6.85
|
185,000
|
|
|
6/24/2020
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.16
|
7.02
|
80,700
|
|
|
6/23/2020
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
6.94
|
170,900
|
|
|
6/22/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.27
|
7.02
|
191,200
|
|
|
6/19/2020
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.10
|
8.20
|
8.24
|
7.02
|
74,200
|
|
|
6/18/2020
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.06
|
7.02
|
34,700
|
|
|
6/17/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
6.94
|
58,000
|
|
|
6/16/2020
|
+0.20 / +2.53%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
6.94
|
68,700
|
|
|
6/15/2020
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.02
|
6.77
|
162,300
|
|
|
6/12/2020
|
-0.10 / -1.20%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.10
|
7.02
|
337,000
|
|
|
6/11/2020
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.50
|
7.11
|
287,300
|
|
|
6/10/2020
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.61
|
7.45
|
175,100
|
|
|