|
|
Closing price on 8/5/2021
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
2,660,400 |
| Split-adjusted Price |
16.19 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/6/2021
|
-0.70 / -3.54%
|
19.90
|
20.90
|
18.70
|
19.10
|
20.30
|
17.37
|
8,599,800
|
|
|
7/5/2021
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.40
|
19.90
|
19.80
|
18.10
|
3,431,400
|
|
|
7/2/2021
|
+0.80 / +4.17%
|
19.40
|
20.50
|
19.30
|
20.00
|
20.00
|
18.19
|
7,664,200
|
|
|
7/1/2021
|
-0.10 / -0.51%
|
19.60
|
19.60
|
18.90
|
19.40
|
19.20
|
17.64
|
3,846,900
|
|
|
6/30/2021
|
-0.50 / -2.51%
|
18.80
|
20.20
|
18.80
|
19.40
|
19.50
|
17.64
|
2,585,200
|
|
|
6/29/2021
|
+0.50 / +2.62%
|
19.50
|
20.50
|
19.30
|
19.60
|
19.90
|
17.82
|
6,452,600
|
|
|
6/28/2021
|
+0.50 / +2.66%
|
18.90
|
19.60
|
18.50
|
19.30
|
19.10
|
17.55
|
4,109,700
|
|
|
6/25/2021
|
-0.40 / -2.08%
|
19.10
|
19.40
|
18.50
|
18.80
|
18.80
|
17.10
|
4,364,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|