|
Closing price on 9/17/2021
|
|
| Open |
22.10 |
| High |
22.70 |
| Low |
21.80 |
| Volume |
6,422,000 |
| Split-adjusted Price |
20.37 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
+0.30 / +1.36%
|
22.10
|
22.70
|
21.80
|
22.40
|
22.30
|
20.37
|
6,422,000
|
|
|
9/16/2021
|
+0.50 / +2.31%
|
22.00
|
22.50
|
21.60
|
22.10
|
22.10
|
20.10
|
5,828,400
|
|
|
9/15/2021
|
-0.10 / -0.46%
|
21.80
|
22.30
|
21.10
|
21.80
|
21.60
|
19.83
|
4,986,600
|
|
|
9/14/2021
|
-0.80 / -3.57%
|
23.00
|
23.00
|
21.50
|
21.60
|
21.90
|
19.64
|
5,541,600
|
|
|
9/13/2021
|
+0.80 / +3.70%
|
21.60
|
22.90
|
21.40
|
22.40
|
22.40
|
20.37
|
11,868,200
|
|
|
9/10/2021
|
+0.80 / +3.88%
|
20.70
|
21.90
|
20.70
|
21.40
|
21.60
|
19.46
|
10,282,200
|
|
|
9/9/2021
|
+0.20 / +0.98%
|
20.50
|
21.30
|
20.20
|
20.70
|
20.60
|
18.83
|
4,344,800
|
|
|
9/8/2021
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.10
|
20.50
|
20.50
|
18.64
|
3,176,800
|
|
|
9/7/2021
|
-1.00 / -4.65%
|
21.50
|
21.50
|
20.30
|
20.50
|
20.90
|
18.64
|
5,503,600
|
|
|
9/6/2021
|
+1.00 / +4.90%
|
20.40
|
22.30
|
20.30
|
21.40
|
21.50
|
19.46
|
13,141,300
|
|
|
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
|
|
|
|