|
Closing price on 7/26/2017
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.30 |
| Volume |
17,420 |
| Split-adjusted Price |
8.32 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
-0.10 / -0.88%
|
11.50
|
11.90
|
11.30
|
11.30
|
11.38
|
8.32
|
17,420
|
|
|
7/25/2017
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
8.39
|
3,100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.26
|
8.32
|
14,000
|
|
|
7/21/2017
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.24
|
8.32
|
955
|
|
|
7/20/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.12
|
8.24
|
13,200
|
|
|
7/19/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.18
|
8.24
|
19,600
|
|
|
7/18/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.09
|
8.17
|
22,100
|
|
|
7/17/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.17
|
13,500
|
|
|
7/14/2017
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
8.17
|
19,200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.17
|
11,200
|
|
|
7/12/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
8.17
|
16,300
|
|
|
7/11/2017
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
8.17
|
30,800
|
|
|
7/10/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
8.24
|
16,928
|
|
|
7/7/2017
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
8.24
|
6,210
|
|
|
7/6/2017
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.12
|
8.17
|
4,215
|
|
|
7/5/2017
|
-0.30 / -2.65%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.06
|
8.09
|
214,600
|
|
|
7/4/2017
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.34
|
8.32
|
900
|
|
|
7/3/2017
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.21
|
8.24
|
6,500
|
|
|
6/30/2017
|
+0.30 / +2.70%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.09
|
8.39
|
87,700
|
|
|
6/29/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
8.17
|
65,508
|
|
|
6/28/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
8.17
|
27,200
|
|
|
6/27/2017
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
8.09
|
106,000
|
|
|
6/26/2017
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
8.32
|
7,000
|
|
|
6/23/2017
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.23
|
8.24
|
54,200
|
|
|
6/22/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
8.39
|
28,740
|
|
|
6/21/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
8.39
|
64,800
|
|
|
6/20/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.47
|
8.39
|
17,819
|
|
|
6/19/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.54
|
8.46
|
6,601
|
|
|
6/16/2017
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.60
|
8.61
|
21,600
|
|
|
6/15/2017
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.54
|
8.46
|
107,110
|
|
|