|
Closing price on 8/28/2019
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
157,800 |
| Split-adjusted Price |
7.54 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.77
|
7.54
|
157,800
|
|
|
8/27/2019
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
7.54
|
72,500
|
|
|
8/26/2019
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
7.45
|
96,600
|
|
|
8/23/2019
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.85
|
7.62
|
241,400
|
|
|
8/22/2019
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.76
|
7.54
|
194,600
|
|
|
8/21/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.74
|
7.54
|
262,700
|
|
|
8/20/2019
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
7.62
|
248,900
|
|
|
8/19/2019
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
7.79
|
75,700
|
|
|
8/16/2019
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.01
|
7.79
|
208,000
|
|
|
8/15/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
7.79
|
178,600
|
|
|
8/14/2019
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.15
|
7.79
|
294,300
|
|
|
8/13/2019
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.16
|
7.88
|
402,100
|
|
|
8/12/2019
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
8.14
|
133,300
|
|
|
8/9/2019
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.34
|
8.05
|
202,200
|
|
|
8/8/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.17
|
7.88
|
158,400
|
|
|
8/7/2019
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.15
|
7.97
|
150,900
|
|
|
8/6/2019
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
7.88
|
1,296,200
|
|
|
8/5/2019
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.25
|
7.97
|
226,500
|
|
|
8/2/2019
|
-0.10 / -1.04%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.53
|
8.14
|
365,200
|
|
|
8/1/2019
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.45
|
8.22
|
1,675,000
|
|
|
7/31/2019
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.24
|
7.97
|
464,800
|
|
|
7/30/2019
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.47
|
8.05
|
1,555,900
|
|
|
7/29/2019
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.77
|
8.31
|
132,500
|
|
|
7/26/2019
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.99
|
8.48
|
232,600
|
|
|
7/25/2019
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.94
|
8.57
|
282,400
|
|
|
7/24/2019
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.79
|
8.39
|
332,400
|
|
|
7/23/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.96
|
8.57
|
293,700
|
|
|
7/22/2019
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.93
|
8.57
|
797,200
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.15
|
8.82
|
541,800
|
|
|
7/18/2019
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
8.82
|
240,400
|
|
|