|
Closing price on 7/5/2017
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
214,600 |
| Split-adjusted Price |
8.09 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2017
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.63
|
8.54
|
43,300
|
|
|
6/13/2017
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.78
|
8.68
|
15,000
|
|
|
6/12/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.68
|
11,600
|
|
|
6/9/2017
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
8.68
|
2,700
|
|
|
6/8/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.82
|
8.83
|
23,700
|
|
|
6/7/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
8.76
|
21,610
|
|
|
6/6/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.89
|
8.76
|
49,959
|
|
|
6/5/2017
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.86
|
8.76
|
83,907
|
|
|
6/2/2017
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
8.76
|
6,610
|
|
|
6/1/2017
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.89
|
8.83
|
43,100
|
|
|
5/31/2017
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.79
|
8.61
|
19,100
|
|
|
5/30/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.91
|
8.76
|
12,600
|
|
|
5/29/2017
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.08
|
8.83
|
51,200
|
|
|
5/26/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
8.90
|
112,300
|
|
|
5/25/2017
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.08
|
8.90
|
14,620
|
|
|