|
Closing price on 9/1/2021
|
|
| Open |
20.40 |
| High |
20.70 |
| Low |
20.20 |
| Volume |
5,839,000 |
| Split-adjusted Price |
18.46 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-0.50 / -2.40%
|
20.40
|
20.70
|
20.20
|
20.30
|
20.40
|
18.46
|
5,839,000
|
|
|
8/31/2021
|
0.00 / 0.00%
|
20.50
|
21.40
|
20.30
|
20.40
|
20.80
|
18.55
|
7,379,300
|
|
|
8/30/2021
|
+1.20 / +6.22%
|
19.70
|
20.80
|
19.70
|
20.50
|
20.40
|
18.64
|
6,539,100
|
|
|
8/27/2021
|
+0.60 / +3.14%
|
19.10
|
19.80
|
18.70
|
19.70
|
19.30
|
17.92
|
5,518,000
|
|
|
8/26/2021
|
+0.60 / +3.24%
|
18.90
|
19.70
|
18.60
|
19.10
|
19.10
|
17.37
|
4,960,100
|
|
|
8/25/2021
|
+0.50 / +2.73%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.50
|
17.10
|
3,439,000
|
|
|
8/24/2021
|
-0.90 / -4.71%
|
18.60
|
19.00
|
17.70
|
18.20
|
18.30
|
16.55
|
6,058,400
|
|
|
8/23/2021
|
-1.80 / -8.82%
|
19.90
|
19.90
|
18.60
|
18.60
|
19.10
|
16.92
|
6,954,300
|
|
|
8/20/2021
|
-1.40 / -6.57%
|
21.40
|
21.60
|
18.70
|
19.90
|
20.40
|
18.10
|
11,311,400
|
|
|
8/19/2021
|
+1.00 / +4.90%
|
20.50
|
21.80
|
20.10
|
21.40
|
21.30
|
19.46
|
9,088,100
|
|
|
8/18/2021
|
+0.20 / +0.99%
|
19.90
|
20.80
|
19.50
|
20.50
|
20.40
|
18.64
|
7,151,100
|
|
|
8/17/2021
|
-0.80 / -3.85%
|
20.90
|
21.00
|
19.90
|
20.00
|
20.30
|
18.19
|
7,799,300
|
|
|
8/16/2021
|
+1.90 / +10.00%
|
19.30
|
21.70
|
19.30
|
20.90
|
20.80
|
19.01
|
12,320,700
|
|
|
8/13/2021
|
+0.90 / +4.92%
|
18.50
|
19.30
|
18.50
|
19.20
|
19.00
|
17.46
|
8,134,300
|
|
|
8/12/2021
|
+0.30 / +1.64%
|
18.20
|
18.60
|
17.90
|
18.60
|
18.30
|
16.92
|
5,944,600
|
|
|
8/11/2021
|
-0.20 / -1.09%
|
18.30
|
18.60
|
18.00
|
18.10
|
18.30
|
16.46
|
3,283,200
|
|
|
8/10/2021
|
+0.80 / +4.55%
|
17.90
|
18.60
|
17.90
|
18.40
|
18.30
|
16.73
|
4,004,900
|
|
|
8/9/2021
|
+0.30 / +1.70%
|
17.50
|
17.90
|
17.20
|
17.90
|
17.60
|
16.28
|
4,161,100
|
|
|
8/6/2021
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.60
|
15.92
|
3,496,200
|
|
|
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
|
|
|
|