|
Closing price on 8/17/2021
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
19.90 |
| Volume |
7,799,300 |
| Split-adjusted Price |
18.19 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.80 / -3.85%
|
20.90
|
21.00
|
19.90
|
20.00
|
20.30
|
18.19
|
7,799,300
|
|
|
8/16/2021
|
+1.90 / +10.00%
|
19.30
|
21.70
|
19.30
|
20.90
|
20.80
|
19.01
|
12,320,700
|
|
|
8/13/2021
|
+0.90 / +4.92%
|
18.50
|
19.30
|
18.50
|
19.20
|
19.00
|
17.46
|
8,134,300
|
|
|
8/12/2021
|
+0.30 / +1.64%
|
18.20
|
18.60
|
17.90
|
18.60
|
18.30
|
16.92
|
5,944,600
|
|
|
8/11/2021
|
-0.20 / -1.09%
|
18.30
|
18.60
|
18.00
|
18.10
|
18.30
|
16.46
|
3,283,200
|
|
|
8/10/2021
|
+0.80 / +4.55%
|
17.90
|
18.60
|
17.90
|
18.40
|
18.30
|
16.73
|
4,004,900
|
|
|
8/9/2021
|
+0.30 / +1.70%
|
17.50
|
17.90
|
17.20
|
17.90
|
17.60
|
16.28
|
4,161,100
|
|
|
8/6/2021
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.60
|
15.92
|
3,496,200
|
|
|
8/5/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
17.80
|
17.70
|
16.19
|
2,660,400
|
|
|
8/4/2021
|
+0.60 / +3.51%
|
17.20
|
18.20
|
17.10
|
17.70
|
17.80
|
16.10
|
4,707,300
|
|
|
8/3/2021
|
+0.20 / +1.18%
|
17.10
|
17.40
|
16.80
|
17.10
|
17.10
|
15.55
|
3,517,200
|
|
|
8/2/2021
|
+0.60 / +3.64%
|
16.60
|
17.30
|
16.50
|
17.10
|
16.90
|
15.55
|
3,883,800
|
|
|
7/30/2021
|
+0.40 / +2.47%
|
16.40
|
16.70
|
16.30
|
16.60
|
16.50
|
15.10
|
2,709,600
|
|
|
7/29/2021
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.20
|
14.91
|
1,483,700
|
|
|
7/28/2021
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.20
|
14.64
|
1,294,400
|
|
|
7/27/2021
|
+0.60 / +3.82%
|
15.80
|
16.70
|
15.80
|
16.30
|
16.30
|
14.82
|
3,609,200
|
|
|
7/26/2021
|
-0.20 / -1.25%
|
15.50
|
15.90
|
15.20
|
15.80
|
15.70
|
14.37
|
1,493,700
|
|
|
7/23/2021
|
-0.30 / -1.86%
|
16.50
|
16.50
|
15.70
|
15.80
|
16.00
|
14.37
|
1,993,500
|
|
|
7/22/2021
|
+0.70 / +4.49%
|
15.50
|
16.50
|
15.30
|
16.30
|
16.10
|
14.82
|
2,879,600
|
|
|
7/21/2021
|
+0.20 / +1.30%
|
15.80
|
15.90
|
15.40
|
15.60
|
15.60
|
14.19
|
1,003,600
|
|
|
7/20/2021
|
+0.60 / +3.97%
|
15.00
|
15.80
|
14.70
|
15.70
|
15.40
|
14.28
|
2,007,800
|
|
|
7/19/2021
|
-1.30 / -8.07%
|
16.10
|
16.10
|
14.60
|
14.80
|
15.10
|
13.46
|
3,730,500
|
|
|
7/16/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.10
|
14.64
|
1,648,000
|
|
|
7/15/2021
|
+0.30 / +1.88%
|
15.60
|
16.40
|
15.60
|
16.30
|
16.10
|
14.82
|
1,582,100
|
|
|
7/14/2021
|
+0.40 / +2.56%
|
16.10
|
16.40
|
15.50
|
16.00
|
16.00
|
14.55
|
3,041,800
|
|
|
7/13/2021
|
+1.20 / +8.05%
|
14.90
|
16.30
|
14.80
|
16.10
|
15.60
|
14.64
|
2,930,700
|
|
|
7/12/2021
|
-2.30 / -13.61%
|
16.30
|
16.40
|
14.40
|
14.60
|
14.90
|
13.28
|
5,187,600
|
|
|
7/9/2021
|
-1.80 / -9.89%
|
17.80
|
17.80
|
16.00
|
16.40
|
16.90
|
14.91
|
9,171,000
|
|
|
7/8/2021
|
-0.90 / -4.81%
|
19.00
|
19.00
|
17.70
|
17.80
|
18.18
|
16.19
|
4,016,800
|
|
|
7/7/2021
|
-1.30 / -6.40%
|
19.10
|
19.70
|
18.00
|
19.00
|
18.70
|
17.28
|
5,671,600
|
|
|
|