|
Closing price on 7/8/2022
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
686,600 |
| Split-adjusted Price |
16.02 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2022
|
+0.50 / +3.01%
|
16.80
|
17.10
|
16.70
|
17.10
|
17.00
|
16.02
|
686,600
|
|
|
7/7/2022
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.30
|
16.70
|
16.60
|
15.64
|
814,800
|
|
|
7/6/2022
|
-0.80 / -4.55%
|
17.30
|
17.50
|
16.60
|
16.80
|
17.00
|
15.74
|
1,353,400
|
|
|
7/5/2022
|
-0.60 / -3.35%
|
18.10
|
18.10
|
17.20
|
17.30
|
17.60
|
16.20
|
1,348,700
|
|
|
7/4/2022
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.70
|
18.00
|
17.90
|
16.86
|
714,900
|
|
|
7/1/2022
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.60
|
17.90
|
17.90
|
16.77
|
1,345,500
|
|
|
6/30/2022
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.70
|
18.10
|
18.00
|
16.95
|
1,788,300
|
|
|
6/29/2022
|
-0.20 / -1.10%
|
16.00
|
18.20
|
16.00
|
18.00
|
18.00
|
16.86
|
10,662,500
|
|
|
6/28/2022
|
+0.20 / +1.10%
|
18.20
|
18.70
|
18.10
|
18.30
|
18.40
|
16.95
|
1,576,000
|
|
|
6/27/2022
|
+0.50 / +2.81%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.10
|
16.95
|
1,401,200
|
|
|
6/24/2022
|
+0.20 / +1.15%
|
18.00
|
18.10
|
17.50
|
17.60
|
17.80
|
16.31
|
952,000
|
|
|
6/23/2022
|
+0.30 / +1.69%
|
17.60
|
18.10
|
16.90
|
18.10
|
17.40
|
16.77
|
2,482,000
|
|
|
6/22/2022
|
-0.40 / -2.21%
|
18.20
|
18.50
|
17.50
|
17.70
|
17.80
|
16.40
|
1,018,200
|
|
|
6/21/2022
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.80
|
18.20
|
18.10
|
16.86
|
1,646,700
|
|
|
6/20/2022
|
+0.20 / +1.12%
|
18.40
|
18.50
|
17.80
|
18.00
|
18.20
|
16.68
|
2,771,100
|
|
|
6/17/2022
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.30
|
18.50
|
17.80
|
17.14
|
2,156,500
|
|
|
6/16/2022
|
+0.30 / +1.67%
|
18.10
|
18.70
|
18.10
|
18.30
|
18.50
|
16.95
|
1,055,500
|
|
|
6/15/2022
|
-0.50 / -2.70%
|
18.70
|
18.90
|
17.60
|
18.00
|
18.00
|
16.68
|
1,564,000
|
|
|
6/14/2022
|
0.00 / 0.00%
|
18.10
|
18.90
|
17.90
|
18.70
|
18.50
|
17.32
|
1,582,700
|
|
|
6/13/2022
|
-1.80 / -8.87%
|
19.50
|
19.60
|
18.10
|
18.50
|
18.70
|
17.14
|
3,468,400
|
|
|
6/10/2022
|
-1.00 / -4.78%
|
20.80
|
20.80
|
19.70
|
19.90
|
20.30
|
18.44
|
3,235,600
|
|
|
6/9/2022
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.70
|
21.00
|
20.90
|
19.46
|
1,764,800
|
|
|
6/8/2022
|
+1.20 / +6.09%
|
20.50
|
21.30
|
20.30
|
20.90
|
21.00
|
19.36
|
2,892,800
|
|
|
6/7/2022
|
+0.90 / +4.62%
|
18.90
|
20.50
|
18.60
|
20.40
|
19.70
|
18.90
|
4,506,100
|
|
|
6/6/2022
|
-0.70 / -3.54%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.50
|
17.70
|
1,894,200
|
|
|
6/3/2022
|
-0.50 / -2.48%
|
20.00
|
20.20
|
19.50
|
19.70
|
19.80
|
18.25
|
1,610,200
|
|
|
6/2/2022
|
+0.30 / +1.52%
|
19.90
|
20.60
|
19.80
|
20.00
|
20.20
|
18.53
|
3,313,900
|
|
|
6/1/2022
|
+0.80 / +4.15%
|
19.30
|
20.20
|
19.20
|
20.10
|
19.70
|
18.62
|
2,439,500
|
|
|
5/31/2022
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.10
|
19.30
|
19.30
|
17.88
|
1,547,500
|
|
|
5/30/2022
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
17.88
|
1,168,300
|
|
|
|