|
Closing price on 7/23/2018
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
169,200 |
| Split-adjusted Price |
7.24 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.43
|
7.24
|
169,200
|
|
|
7/20/2018
|
+0.10 / +1.08%
|
9.30
|
9.90
|
9.30
|
9.40
|
9.46
|
7.24
|
572,900
|
|
|
7/19/2018
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.18
|
7.16
|
888,900
|
|
|
7/18/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.84
|
6.93
|
301,700
|
|
|
7/17/2018
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.93
|
6.93
|
49,000
|
|
|
7/16/2018
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.02
|
6.93
|
57,200
|
|
|
7/13/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.00
|
8.99
|
6.93
|
177,600
|
|
|
7/12/2018
|
+0.30 / +3.45%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.03
|
6.93
|
531,300
|
|
|
7/11/2018
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.68
|
6.70
|
136,100
|
|
|
7/10/2018
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.63
|
6.70
|
124,100
|
|
|
7/9/2018
|
-0.20 / -2.27%
|
9.00
|
9.20
|
8.30
|
8.60
|
8.65
|
6.62
|
397,800
|
|
|
7/6/2018
|
-0.40 / -4.21%
|
9.50
|
9.50
|
8.50
|
9.10
|
8.80
|
7.01
|
348,600
|
|
|
7/5/2018
|
-0.40 / -4.04%
|
10.00
|
10.00
|
8.90
|
9.50
|
9.16
|
7.32
|
429,700
|
|
|
7/4/2018
|
-0.30 / -2.94%
|
10.30
|
10.30
|
9.60
|
9.90
|
9.82
|
7.63
|
335,000
|
|
|
7/3/2018
|
-0.60 / -5.56%
|
10.70
|
10.70
|
10.00
|
10.20
|
10.27
|
7.86
|
413,300
|
|
|
7/2/2018
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.74
|
8.32
|
102,300
|
|
|
6/29/2018
|
-0.20 / -1.77%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.00
|
8.55
|
109,700
|
|
|
6/28/2018
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.23
|
8.70
|
79,400
|
|
|
6/27/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.33
|
8.78
|
54,800
|
|
|
6/26/2018
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.27
|
8.78
|
90,400
|
|
|
6/25/2018
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.51
|
8.78
|
76,200
|
|
|
6/22/2018
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.35
|
8.78
|
138,200
|
|
|
6/21/2018
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.23
|
8.63
|
80,300
|
|
|
6/20/2018
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.32
|
8.78
|
49,900
|
|
|
6/19/2018
|
-0.50 / -4.24%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.19
|
8.70
|
343,800
|
|
|
6/18/2018
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.60
|
11.80
|
11.79
|
9.09
|
202,500
|
|
|
6/15/2018
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.71
|
9.09
|
108,800
|
|
|
6/14/2018
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.71
|
9.09
|
107,800
|
|
|
6/13/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.94
|
9.17
|
118,800
|
|
|
6/12/2018
|
-0.50 / -4.03%
|
12.30
|
12.30
|
11.70
|
11.90
|
12.00
|
9.17
|
222,500
|
|
|