|
Closing price on 9/11/2018
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
630,400 |
| Split-adjusted Price |
8.51 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.58
|
8.51
|
630,400
|
|
|
9/10/2018
|
+0.40 / +3.92%
|
10.40
|
10.80
|
10.30
|
10.60
|
10.57
|
8.51
|
1,564,500
|
|
|
9/7/2018
|
+0.60 / +6.25%
|
9.60
|
10.60
|
9.40
|
10.20
|
10.17
|
8.19
|
1,756,500
|
|
|
9/6/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.55
|
7.71
|
163,700
|
|
|
9/5/2018
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.30
|
9.60
|
9.57
|
7.71
|
741,100
|
|
|
9/4/2018
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.52
|
7.63
|
409,100
|
|
|
8/31/2018
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
7.79
|
194,600
|
|
|
8/30/2018
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.67
|
7.87
|
877,600
|
|
|
8/29/2018
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.78
|
7.63
|
427,500
|
|
|
8/28/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
7.63
|
150,400
|
|
|
8/27/2018
|
+0.30 / +3.13%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.86
|
7.63
|
740,300
|
|
|
8/24/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.61
|
7.47
|
374,900
|
|
|
8/23/2018
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
7.47
|
640,100
|
|
|
8/22/2018
|
-0.10 / -1.00%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.94
|
7.63
|
182,800
|
|
|
8/21/2018
|
+0.30 / +3.09%
|
9.70
|
10.20
|
9.70
|
10.00
|
10.00
|
7.70
|
842,500
|
|
|
8/20/2018
|
+0.30 / +3.19%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.62
|
7.47
|
963,900
|
|
|
8/17/2018
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
7.24
|
161,200
|
|
|
8/16/2018
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.36
|
7.32
|
114,400
|
|
|
8/15/2018
|
+0.20 / +2.17%
|
9.30
|
9.70
|
9.30
|
9.40
|
9.48
|
7.24
|
365,300
|
|
|
8/14/2018
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.22
|
7.09
|
735,300
|
|
|
8/13/2018
|
-0.30 / -3.06%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.48
|
7.32
|
312,900
|
|
|
8/10/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.75
|
7.55
|
296,000
|
|
|
8/9/2018
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
9.99
|
7.63
|
419,100
|
|
|
8/8/2018
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.70
|
10.00
|
9.97
|
7.70
|
702,900
|
|
|
8/7/2018
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.80
|
9.90
|
9.93
|
7.63
|
225,300
|
|
|
8/6/2018
|
+0.40 / +4.08%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.14
|
7.86
|
798,000
|
|
|
8/3/2018
|
+0.70 / +7.53%
|
9.40
|
10.30
|
9.40
|
10.00
|
9.81
|
7.70
|
1,479,500
|
|
|
8/2/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.27
|
7.16
|
243,800
|
|
|
8/1/2018
|
+0.20 / +2.20%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.28
|
7.16
|
524,900
|
|
|
7/31/2018
|
+0.20 / +2.25%
|
9.00
|
9.60
|
9.00
|
9.10
|
9.21
|
7.01
|
685,900
|
|
|