|
Closing price on 8/29/2017
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
13,900 |
| Split-adjusted Price |
8.93 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.34
|
8.93
|
13,900
|
|
|
8/28/2017
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.31
|
8.93
|
30,909
|
|
|
8/25/2017
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.63
|
166,300
|
|
|
8/24/2017
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
8.70
|
234,000
|
|
|
8/23/2017
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.21
|
8.63
|
5,700
|
|
|
8/22/2017
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.26
|
8.47
|
7,027
|
|
|
8/21/2017
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.70
|
100
|
|
|
8/18/2017
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.21
|
8.63
|
25,500
|
|
|
8/17/2017
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
8.70
|
900
|
|
|
8/16/2017
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
8.78
|
7,630
|
|
|
8/15/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.27
|
8.70
|
10,710
|
|
|
8/14/2017
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.24
|
8.70
|
500
|
|
|
8/11/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
8.63
|
15,900
|
|
|
8/10/2017
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.21
|
8.63
|
209,330
|
|
|
8/9/2017
|
-0.20 / -1.75%
|
11.20
|
11.30
|
10.30
|
11.20
|
11.19
|
8.63
|
11,100
|
|
|
8/8/2017
|
+0.20 / +1.79%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.36
|
8.78
|
25,453
|
|
|
8/7/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.24
|
8.63
|
1,800
|
|
|
8/4/2017
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.24
|
8.70
|
14,300
|
|
|
8/3/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
8.55
|
9,600
|
|
|
8/2/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
8,900
|
|
|
8/1/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.09
|
8.55
|
20,400
|
|
|
7/31/2017
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.55
|
1,600
|
|
|
7/28/2017
|
-0.40 / -3.54%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.02
|
8.40
|
9,710
|
|
|
7/27/2017
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
8.32
|
12,320
|
|
|
7/26/2017
|
-0.10 / -0.88%
|
11.50
|
11.90
|
11.30
|
11.30
|
11.38
|
8.32
|
17,420
|
|
|
7/25/2017
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
8.39
|
3,100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.26
|
8.32
|
14,000
|
|
|
7/21/2017
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.24
|
8.32
|
955
|
|
|
7/20/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.12
|
8.24
|
13,200
|
|
|
7/19/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.18
|
8.24
|
19,600
|
|
|