|
|
Closing price on 9/22/2023
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
2,593,300 |
| Split-adjusted Price |
13.64 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
0.00 / 0.00%
|
13.90
|
14.40
|
13.50
|
13.90
|
14.00
|
13.64
|
2,593,300
|
|
|
9/21/2023
|
+0.30 / +2.21%
|
13.70
|
14.20
|
13.50
|
13.90
|
13.90
|
13.64
|
3,088,700
|
|
|
9/20/2023
|
+0.80 / +6.20%
|
13.00
|
13.80
|
13.00
|
13.70
|
13.60
|
13.44
|
2,239,900
|
|
|
9/19/2023
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.70
|
13.00
|
12.90
|
12.76
|
433,000
|
|
|
9/18/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
12.85
|
478,500
|
|
|
9/15/2023
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.10
|
12.95
|
375,600
|
|
|
9/14/2023
|
-0.60 / -4.44%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.10
|
12.66
|
953,500
|
|
|
9/13/2023
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.20
|
13.40
|
13.50
|
13.15
|
868,600
|
|
|
9/12/2023
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.20
|
13.70
|
13.50
|
13.44
|
624,500
|
|
|
9/11/2023
|
+0.10 / +0.75%
|
13.50
|
13.90
|
13.40
|
13.50
|
13.70
|
13.25
|
1,841,700
|
|
|
9/8/2023
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.40
|
13.15
|
702,000
|
|
|
9/7/2023
|
+0.30 / +2.29%
|
13.20
|
13.60
|
13.20
|
13.40
|
13.40
|
13.15
|
1,142,700
|
|
|
9/6/2023
|
+0.20 / +1.54%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.10
|
12.95
|
968,800
|
|
|
9/5/2023
|
+0.30 / +2.36%
|
12.90
|
13.10
|
12.80
|
13.00
|
13.00
|
12.76
|
858,700
|
|
|
8/31/2023
|
+0.60 / +4.92%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.70
|
12.56
|
1,033,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.20
|
12.07
|
267,600
|
|
|
8/29/2023
|
+0.10 / +0.82%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.30
|
12.07
|
464,200
|
|
|
8/28/2023
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
11.97
|
245,900
|
|
|
8/25/2023
|
+0.40 / +3.39%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.10
|
11.97
|
852,800
|
|
|
8/24/2023
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.68
|
344,500
|
|
|
8/23/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.80
|
11.58
|
379,000
|
|
|
8/22/2023
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.40
|
12.00
|
11.80
|
11.78
|
606,800
|
|
|
8/21/2023
|
-0.60 / -4.84%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.90
|
11.58
|
790,200
|
|
|
8/18/2023
|
-1.30 / -9.92%
|
13.00
|
13.00
|
11.60
|
11.80
|
12.40
|
11.58
|
1,821,700
|
|
|
8/17/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
12.85
|
813,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
12.95
|
487,500
|
|
|
8/15/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
12.95
|
1,049,200
|
|
|
8/14/2023
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.20
|
13.05
|
485,300
|
|
|
8/11/2023
|
-0.20 / -1.49%
|
13.10
|
13.40
|
12.90
|
13.20
|
13.10
|
12.95
|
1,007,100
|
|
|
8/10/2023
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.40
|
12.95
|
747,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|