|
|
Closing price on 8/6/2024
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
12.50 |
| Volume |
2,097,700 |
| Split-adjusted Price |
13.60 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+0.20 / +1.49%
|
13.30
|
13.70
|
12.50
|
13.60
|
13.50
|
13.60
|
2,097,700
|
|
|
8/5/2024
|
-1.00 / -7.14%
|
13.90
|
14.20
|
12.90
|
13.00
|
13.40
|
13.00
|
3,260,400
|
|
|
8/2/2024
|
-0.10 / -0.69%
|
14.20
|
14.40
|
13.60
|
14.30
|
14.00
|
14.30
|
2,187,100
|
|
|
8/1/2024
|
-1.00 / -6.58%
|
15.10
|
15.10
|
13.80
|
14.20
|
14.40
|
14.20
|
3,397,300
|
|
|
7/31/2024
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.10
|
15.20
|
15.10
|
1,987,400
|
|
|
7/30/2024
|
+0.10 / +0.67%
|
15.30
|
15.40
|
14.80
|
15.10
|
15.10
|
15.10
|
1,636,500
|
|
|
7/29/2024
|
+0.80 / +5.52%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.00
|
15.30
|
2,328,000
|
|
|
7/26/2024
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.50
|
14.70
|
1,314,700
|
|
|
7/25/2024
|
+0.30 / +2.13%
|
14.50
|
14.70
|
14.20
|
14.40
|
14.40
|
14.40
|
1,443,200
|
|
|
7/24/2024
|
-0.30 / -2.03%
|
14.40
|
14.60
|
13.50
|
14.50
|
14.10
|
14.50
|
3,329,300
|
|
|
7/23/2024
|
-1.20 / -7.69%
|
15.20
|
15.60
|
14.10
|
14.40
|
14.80
|
14.40
|
4,258,300
|
|
|
7/22/2024
|
-1.10 / -6.71%
|
14.80
|
16.50
|
14.80
|
15.30
|
15.60
|
15.30
|
4,058,700
|
|
|
7/19/2024
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.10
|
16.40
|
16.40
|
16.40
|
1,828,100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
16.30
|
16.80
|
15.80
|
16.70
|
16.30
|
16.70
|
3,531,600
|
|
|
7/17/2024
|
-1.30 / -7.34%
|
17.60
|
17.70
|
15.70
|
16.40
|
16.70
|
16.40
|
5,942,700
|
|
|
7/16/2024
|
-0.10 / -0.56%
|
17.70
|
18.30
|
17.30
|
17.60
|
17.70
|
17.60
|
4,442,700
|
|
|
7/15/2024
|
+0.40 / +2.30%
|
17.60
|
18.00
|
17.50
|
17.80
|
17.70
|
17.80
|
2,970,700
|
|
|
7/12/2024
|
+0.40 / +2.33%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.40
|
17.60
|
3,751,700
|
|
|
7/11/2024
|
-0.20 / -1.15%
|
17.40
|
17.60
|
17.10
|
17.20
|
17.20
|
17.20
|
3,853,000
|
|
|
7/10/2024
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.40
|
17.40
|
4,429,000
|
|
|
7/9/2024
|
+0.20 / +1.16%
|
17.40
|
18.20
|
17.30
|
17.50
|
17.70
|
17.50
|
5,906,600
|
|
|
7/8/2024
|
+0.10 / +0.58%
|
17.50
|
17.80
|
16.90
|
17.40
|
17.30
|
17.40
|
4,178,000
|
|
|
7/5/2024
|
+1.30 / +8.07%
|
16.30
|
18.10
|
16.30
|
17.40
|
17.30
|
17.40
|
10,848,200
|
|
|
7/4/2024
|
+0.50 / +3.16%
|
15.80
|
16.50
|
15.70
|
16.30
|
16.10
|
16.30
|
6,197,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.80
|
15.80
|
2,910,400
|
|
|
7/2/2024
|
+0.40 / +2.61%
|
15.70
|
16.10
|
15.60
|
15.70
|
15.80
|
15.70
|
2,168,600
|
|
|
7/1/2024
|
+0.30 / +1.96%
|
15.00
|
15.70
|
14.90
|
15.60
|
15.30
|
15.60
|
2,548,000
|
|
|
6/28/2024
|
-0.80 / -5.03%
|
15.80
|
15.90
|
14.80
|
15.10
|
15.30
|
15.10
|
3,380,000
|
|
|
6/27/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.90
|
15.70
|
2,597,200
|
|
|
6/26/2024
|
+0.10 / +0.62%
|
16.40
|
16.70
|
15.70
|
16.20
|
16.00
|
15.90
|
2,700,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|