Closing price on 8/28/2020
|
|
Open |
8.20 |
High |
8.20 |
Low |
8.10 |
Volume |
111,100 |
Split-adjusted Price |
6.94 |
|
|
VGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.16
|
6.94
|
111,100
|
|
8/27/2020
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.21
|
7.02
|
71,500
|
|
8/26/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.25
|
7.11
|
76,700
|
|
8/25/2020
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.28
|
7.11
|
88,700
|
|
8/24/2020
|
+0.70 / +9.09%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.33
|
7.20
|
330,600
|
|
8/21/2020
|
+0.30 / +3.95%
|
7.70
|
8.00
|
7.50
|
7.90
|
7.70
|
6.77
|
122,400
|
|
8/20/2020
|
+0.30 / +4.11%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.57
|
6.51
|
113,500
|
|
8/19/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.25
|
0
|
|
8/18/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.25
|
0
|
|
8/17/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.25
|
0
|
|
8/14/2020
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.26
|
6.42
|
125,100
|
|
8/13/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.17
|
0
|
|
8/12/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.17
|
0
|
|
8/11/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.17
|
0
|
|
8/10/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.17
|
0
|
|
8/7/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.20
|
6.25
|
88,800
|
|
8/6/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.25
|
0
|
|
8/5/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.25
|
0
|
|
8/4/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.25
|
0
|
|
8/3/2020
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.31
|
6.25
|
269,500
|
|
7/31/2020
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.31
|
6.25
|
74,600
|
|
7/30/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.08
|
37,100
|
|
7/29/2020
|
-0.20 / -2.74%
|
7.30
|
7.50
|
6.90
|
7.10
|
7.08
|
6.08
|
347,900
|
|
7/28/2020
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.09
|
6.25
|
76,500
|
|
7/27/2020
|
-0.50 / -6.67%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.02
|
6.00
|
328,900
|
|
7/24/2020
|
-0.60 / -7.69%
|
7.90
|
7.90
|
7.10
|
7.20
|
7.47
|
6.17
|
225,500
|
|
7/23/2020
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.89
|
6.68
|
60,600
|
|
7/22/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
6.68
|
57,100
|
|
7/21/2020
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.68
|
9,600
|
|
7/20/2020
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.80
|
6.60
|
72,300
|
|
|