|
|
Closing price on 8/5/2022
|
|
| Open |
18.70 |
| High |
18.80 |
| Low |
18.60 |
| Volume |
683,200 |
| Split-adjusted Price |
17.61 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.70
|
17.61
|
683,200
|
|
|
8/4/2022
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.60
|
18.70
|
18.70
|
17.52
|
938,900
|
|
|
8/3/2022
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.80
|
17.61
|
792,200
|
|
|
8/2/2022
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.70
|
19.00
|
19.00
|
17.80
|
734,400
|
|
|
8/1/2022
|
+0.50 / +2.70%
|
18.50
|
19.10
|
18.50
|
19.00
|
18.80
|
17.80
|
1,583,200
|
|
|
7/29/2022
|
+0.10 / +0.55%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.50
|
17.23
|
1,227,200
|
|
|
7/28/2022
|
+0.10 / +0.55%
|
18.40
|
18.50
|
18.10
|
18.20
|
18.30
|
17.05
|
683,700
|
|
|
7/27/2022
|
+0.10 / +0.55%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.10
|
17.14
|
412,300
|
|
|
7/26/2022
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.20
|
16.95
|
335,900
|
|
|
7/25/2022
|
+0.30 / +1.65%
|
18.40
|
18.70
|
18.30
|
18.50
|
18.50
|
17.33
|
929,400
|
|
|
7/22/2022
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.20
|
17.23
|
719,300
|
|
|
7/21/2022
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.10
|
18.40
|
18.30
|
17.23
|
593,500
|
|
|
7/20/2022
|
+0.60 / +3.39%
|
17.90
|
18.50
|
17.90
|
18.30
|
18.30
|
17.14
|
1,621,900
|
|
|
7/19/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.70
|
16.77
|
654,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.90
|
16.67
|
1,046,400
|
|
|
7/15/2022
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.80
|
16.77
|
1,050,500
|
|
|
7/14/2022
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.70
|
16.67
|
715,400
|
|
|
7/13/2022
|
+0.60 / +3.51%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.70
|
16.58
|
1,583,600
|
|
|
7/12/2022
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.70
|
17.40
|
17.10
|
16.30
|
955,600
|
|
|
7/11/2022
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.90
|
15.83
|
659,800
|
|
|
7/8/2022
|
+0.50 / +3.01%
|
16.80
|
17.10
|
16.70
|
17.10
|
17.00
|
16.02
|
686,600
|
|
|
7/7/2022
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.30
|
16.70
|
16.60
|
15.64
|
814,800
|
|
|
7/6/2022
|
-0.80 / -4.55%
|
17.30
|
17.50
|
16.60
|
16.80
|
17.00
|
15.74
|
1,353,400
|
|
|
7/5/2022
|
-0.60 / -3.35%
|
18.10
|
18.10
|
17.20
|
17.30
|
17.60
|
16.20
|
1,348,700
|
|
|
7/4/2022
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.70
|
18.00
|
17.90
|
16.86
|
714,900
|
|
|
7/1/2022
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.60
|
17.90
|
17.90
|
16.77
|
1,345,500
|
|
|
6/30/2022
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.70
|
18.10
|
18.00
|
16.95
|
1,788,300
|
|
|
6/29/2022
|
-0.20 / -1.10%
|
16.00
|
18.20
|
16.00
|
18.00
|
18.00
|
16.86
|
10,662,500
|
|
|
6/28/2022
|
+0.20 / +1.10%
|
18.20
|
18.70
|
18.10
|
18.30
|
18.40
|
16.95
|
1,576,000
|
|
|
6/27/2022
|
+0.50 / +2.81%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.10
|
16.95
|
1,401,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|