|
Closing price on 8/15/2018
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
365,300 |
| Split-adjusted Price |
7.24 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2018
|
+0.20 / +2.17%
|
9.30
|
9.70
|
9.30
|
9.40
|
9.48
|
7.24
|
365,300
|
|
|
8/14/2018
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.22
|
7.09
|
735,300
|
|
|
8/13/2018
|
-0.30 / -3.06%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.48
|
7.32
|
312,900
|
|
|
8/10/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.75
|
7.55
|
296,000
|
|
|
8/9/2018
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
9.99
|
7.63
|
419,100
|
|
|
8/8/2018
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.70
|
10.00
|
9.97
|
7.70
|
702,900
|
|
|
8/7/2018
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.80
|
9.90
|
9.93
|
7.63
|
225,300
|
|
|
8/6/2018
|
+0.40 / +4.08%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.14
|
7.86
|
798,000
|
|
|
8/3/2018
|
+0.70 / +7.53%
|
9.40
|
10.30
|
9.40
|
10.00
|
9.81
|
7.70
|
1,479,500
|
|
|
8/2/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.27
|
7.16
|
243,800
|
|
|
8/1/2018
|
+0.20 / +2.20%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.28
|
7.16
|
524,900
|
|
|
7/31/2018
|
+0.20 / +2.25%
|
9.00
|
9.60
|
9.00
|
9.10
|
9.21
|
7.01
|
685,900
|
|
|
7/30/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.92
|
6.86
|
262,300
|
|
|
7/27/2018
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.94
|
6.93
|
240,300
|
|
|
7/26/2018
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.81
|
6.78
|
342,300
|
|
|
7/25/2018
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.01
|
6.86
|
615,600
|
|
|
7/24/2018
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.25
|
7.09
|
437,000
|
|
|
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
|
|
|