|
Closing price on 9/20/2017
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
9,500 |
| Split-adjusted Price |
8.78 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.26
|
8.78
|
9,500
|
|
|
9/19/2017
|
-0.20 / -1.74%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.29
|
8.70
|
9,200
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.27
|
8.86
|
9,400
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.86
|
501
|
|
|
9/14/2017
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.86
|
500
|
|
|
9/13/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
8.70
|
12,809
|
|
|
9/12/2017
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.31
|
8.86
|
33,900
|
|
|
9/11/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.33
|
8.78
|
9,300
|
|
|
9/8/2017
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.37
|
8.86
|
11,600
|
|
|
9/7/2017
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.36
|
8.78
|
17,462
|
|
|
9/6/2017
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.47
|
8.70
|
1,301
|
|
|
9/5/2017
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
8.86
|
2,500
|
|
|
9/1/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.86
|
0
|
|
|
8/31/2017
|
+0.20 / +1.77%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.46
|
8.86
|
8,100
|
|
|
8/30/2017
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.41
|
8.70
|
2,000
|
|
|
8/29/2017
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.34
|
8.93
|
13,900
|
|
|
8/28/2017
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.31
|
8.93
|
30,909
|
|
|
8/25/2017
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.63
|
166,300
|
|
|
8/24/2017
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
8.70
|
234,000
|
|
|
8/23/2017
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.21
|
8.63
|
5,700
|
|
|
8/22/2017
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.26
|
8.47
|
7,027
|
|
|
8/21/2017
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.70
|
100
|
|
|
8/18/2017
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.21
|
8.63
|
25,500
|
|
|
8/17/2017
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
8.70
|
900
|
|
|
8/16/2017
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
8.78
|
7,630
|
|
|
8/15/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.27
|
8.70
|
10,710
|
|
|
8/14/2017
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.24
|
8.70
|
500
|
|
|
8/11/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
8.63
|
15,900
|
|
|
8/10/2017
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.21
|
8.63
|
209,330
|
|
|
8/9/2017
|
-0.20 / -1.75%
|
11.20
|
11.30
|
10.30
|
11.20
|
11.19
|
8.63
|
11,100
|
|
|