|
Closing price on 8/6/2019
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
1,296,200 |
| Split-adjusted Price |
7.88 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2019
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
8.91
|
117,000
|
|
|
7/16/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.37
|
8.91
|
203,600
|
|
|
7/15/2019
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.45
|
8.91
|
304,100
|
|
|
7/12/2019
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.32
|
8.82
|
222,900
|
|
|
7/11/2019
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.37
|
8.91
|
865,200
|
|
|
7/10/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
9.08
|
324,800
|
|
|
7/9/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.69
|
9.17
|
219,100
|
|
|
7/8/2019
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.74
|
9.17
|
526,500
|
|
|
7/5/2019
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
9.34
|
255,600
|
|
|
7/4/2019
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.94
|
9.42
|
253,100
|
|
|
7/3/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.93
|
9.34
|
379,400
|
|
|
7/2/2019
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.07
|
9.34
|
232,300
|
|
|
7/1/2019
|
+0.10 / +0.91%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.18
|
9.51
|
384,300
|
|
|
6/28/2019
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
10.98
|
9.51
|
180,200
|
|
|
6/27/2019
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.08
|
9.42
|
309,800
|
|
|
6/26/2019
|
+0.60 / +5.61%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.20
|
9.68
|
1,466,300
|
|
|