|
Closing price on 7/22/2024
|
|
| Open |
14.80 |
| High |
16.50 |
| Low |
14.80 |
| Volume |
4,058,700 |
| Split-adjusted Price |
15.30 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-1.10 / -6.71%
|
14.80
|
16.50
|
14.80
|
15.30
|
15.60
|
15.30
|
4,058,700
|
|
|
7/19/2024
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.10
|
16.40
|
16.40
|
16.40
|
1,828,100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
16.30
|
16.80
|
15.80
|
16.70
|
16.30
|
16.70
|
3,531,600
|
|
|
7/17/2024
|
-1.30 / -7.34%
|
17.60
|
17.70
|
15.70
|
16.40
|
16.70
|
16.40
|
5,942,700
|
|
|
7/16/2024
|
-0.10 / -0.56%
|
17.70
|
18.30
|
17.30
|
17.60
|
17.70
|
17.60
|
4,442,700
|
|
|
7/15/2024
|
+0.40 / +2.30%
|
17.60
|
18.00
|
17.50
|
17.80
|
17.70
|
17.80
|
2,970,700
|
|
|
7/12/2024
|
+0.40 / +2.33%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.40
|
17.60
|
3,751,700
|
|
|
7/11/2024
|
-0.20 / -1.15%
|
17.40
|
17.60
|
17.10
|
17.20
|
17.20
|
17.20
|
3,853,000
|
|
|
7/10/2024
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.40
|
17.40
|
4,429,000
|
|
|
7/9/2024
|
+0.20 / +1.16%
|
17.40
|
18.20
|
17.30
|
17.50
|
17.70
|
17.50
|
5,906,600
|
|
|
7/8/2024
|
+0.10 / +0.58%
|
17.50
|
17.80
|
16.90
|
17.40
|
17.30
|
17.40
|
4,178,000
|
|
|
7/5/2024
|
+1.30 / +8.07%
|
16.30
|
18.10
|
16.30
|
17.40
|
17.30
|
17.40
|
10,848,200
|
|
|
7/4/2024
|
+0.50 / +3.16%
|
15.80
|
16.50
|
15.70
|
16.30
|
16.10
|
16.30
|
6,197,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.80
|
15.80
|
2,910,400
|
|
|
7/2/2024
|
+0.40 / +2.61%
|
15.70
|
16.10
|
15.60
|
15.70
|
15.80
|
15.70
|
2,168,600
|
|
|
7/1/2024
|
+0.30 / +1.96%
|
15.00
|
15.70
|
14.90
|
15.60
|
15.30
|
15.60
|
2,548,000
|
|
|
6/28/2024
|
-0.80 / -5.03%
|
15.80
|
15.90
|
14.80
|
15.10
|
15.30
|
15.10
|
3,380,000
|
|
|
6/27/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.90
|
15.70
|
2,597,200
|
|
|
6/26/2024
|
+0.10 / +0.62%
|
16.40
|
16.70
|
15.70
|
16.20
|
16.00
|
15.90
|
2,700,300
|
|
|
6/25/2024
|
+0.40 / +2.53%
|
15.70
|
16.60
|
15.60
|
16.20
|
16.10
|
15.90
|
3,686,400
|
|
|
6/24/2024
|
-0.50 / -3.09%
|
16.40
|
16.60
|
15.40
|
15.70
|
15.80
|
15.41
|
3,996,200
|
|
|
6/21/2024
|
+1.00 / +6.54%
|
15.50
|
16.70
|
15.30
|
16.30
|
16.20
|
15.99
|
6,078,000
|
|
|
6/20/2024
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.10
|
15.50
|
15.30
|
15.21
|
1,812,500
|
|
|
6/19/2024
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.40
|
15.11
|
1,541,200
|
|
|
6/18/2024
|
+0.30 / +1.97%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.50
|
15.21
|
1,783,200
|
|
|
6/17/2024
|
-0.30 / -1.94%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.20
|
14.92
|
2,055,400
|
|
|
6/14/2024
|
-0.90 / -5.63%
|
16.00
|
16.10
|
15.00
|
15.10
|
15.50
|
14.82
|
5,085,600
|
|
|
6/13/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.70
|
16.00
|
16.00
|
15.70
|
2,453,900
|
|
|
6/12/2024
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.00
|
15.80
|
3,863,200
|
|
|
6/11/2024
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.10
|
16.40
|
16.30
|
16.09
|
2,799,200
|
|
|
|