|
Closing price on 9/26/2024
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
1,417,800 |
| Split-adjusted Price |
14.20 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.20
|
14.20
|
1,417,800
|
|
|
9/25/2024
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.10
|
14.20
|
1,160,700
|
|
|
9/24/2024
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.10
|
14.20
|
592,800
|
|
|
9/23/2024
|
-0.50 / -3.45%
|
14.30
|
14.50
|
14.00
|
14.00
|
14.10
|
14.00
|
867,500
|
|
|
9/20/2024
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.20
|
14.30
|
14.50
|
14.30
|
845,800
|
|
|
9/19/2024
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.40
|
14.50
|
1,082,700
|
|
|
9/18/2024
|
+0.30 / +2.16%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.10
|
14.20
|
984,400
|
|
|
9/17/2024
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.70
|
14.10
|
13.90
|
14.10
|
677,800
|
|
|
9/16/2024
|
-0.10 / -0.72%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.90
|
13.80
|
863,400
|
|
|
9/13/2024
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.90
|
14.00
|
673,200
|
|
|
9/12/2024
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.90
|
13.80
|
525,600
|
|
|
9/11/2024
|
-0.30 / -2.13%
|
14.20
|
14.20
|
13.60
|
13.80
|
13.80
|
13.80
|
1,326,600
|
|
|
9/10/2024
|
-0.30 / -2.10%
|
14.20
|
14.50
|
13.90
|
14.00
|
14.10
|
14.00
|
1,329,800
|
|
|
9/9/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
14.30
|
504,400
|
|
|
9/6/2024
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.30
|
14.50
|
1,053,400
|
|
|
9/5/2024
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.30
|
14.30
|
14.50
|
14.30
|
1,079,500
|
|
|
9/4/2024
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.40
|
14.50
|
1,287,700
|
|
|
8/30/2024
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.70
|
14.80
|
1,037,100
|
|
|
8/29/2024
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.80
|
14.80
|
797,500
|
|
|
8/28/2024
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.90
|
14.90
|
14.90
|
1,225,400
|
|
|
8/27/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.00
|
15.10
|
1,562,100
|
|
|
8/26/2024
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.20
|
15.20
|
1,521,800
|
|
|
8/23/2024
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.20
|
15.30
|
2,066,400
|
|
|
8/22/2024
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.20
|
15.40
|
15.40
|
15.40
|
1,203,000
|
|
|
8/21/2024
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.50
|
15.60
|
2,780,000
|
|
|
8/20/2024
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.20
|
15.30
|
1,781,900
|
|
|
8/19/2024
|
+0.20 / +1.33%
|
15.40
|
15.60
|
15.10
|
15.20
|
15.30
|
15.20
|
1,638,300
|
|
|
8/16/2024
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.00
|
15.40
|
4,325,100
|
|
|
8/15/2024
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.40
|
14.40
|
1,283,600
|
|
|
8/14/2024
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.70
|
14.60
|
1,566,900
|
|
|
|