|
Closing price on 9/24/2018
|
|
| Open |
12.20 |
| High |
12.80 |
| Low |
12.20 |
| Volume |
724,800 |
| Split-adjusted Price |
10.12 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2018
|
+0.20 / +1.61%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.54
|
10.12
|
724,800
|
|
|
9/21/2018
|
-0.70 / -5.34%
|
12.90
|
12.90
|
12.10
|
12.40
|
12.41
|
9.96
|
1,901,600
|
|
|
9/20/2018
|
+0.30 / +2.34%
|
13.50
|
14.10
|
12.80
|
13.10
|
13.14
|
10.52
|
2,113,000
|
|
|
9/19/2018
|
+1.20 / +10.34%
|
11.90
|
12.80
|
11.60
|
12.80
|
12.58
|
10.28
|
1,865,600
|
|
|
9/18/2018
|
+1.10 / +10.48%
|
10.40
|
11.80
|
10.20
|
11.60
|
11.17
|
9.32
|
2,853,700
|
|
|
9/17/2018
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.60
|
8.43
|
724,000
|
|
|
9/14/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
8.67
|
777,500
|
|
|
9/13/2018
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.85
|
8.67
|
967,800
|
|
|
9/12/2018
|
+0.10 / +0.94%
|
11.00
|
11.30
|
10.60
|
10.70
|
10.84
|
8.59
|
1,499,500
|
|
|
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
|
|
|