|
Closing price on 9/28/2020
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
249,400 |
| Split-adjusted Price |
7.28 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.98
|
7.28
|
249,400
|
|
|
9/25/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.02
|
7.37
|
137,800
|
|
|
9/24/2020
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.00
|
7.37
|
162,400
|
|
|
9/23/2020
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.90
|
7.28
|
245,000
|
|
|
9/22/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.91
|
7.28
|
112,700
|
|
|
9/21/2020
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.09
|
7.37
|
260,500
|
|
|
9/18/2020
|
-0.50 / -5.75%
|
8.40
|
8.60
|
8.10
|
8.20
|
8.22
|
7.46
|
205,100
|
|
|
9/17/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
7.45
|
355,600
|
|
|
9/16/2020
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
7.37
|
166,500
|
|
|
9/15/2020
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.77
|
7.45
|
220,100
|
|
|
9/14/2020
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.68
|
7.45
|
182,300
|
|
|
9/11/2020
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
7.45
|
98,700
|
|
|
9/10/2020
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
7.37
|
308,800
|
|
|
9/9/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.64
|
7.45
|
67,100
|
|
|
9/8/2020
|
+0.40 / +4.82%
|
8.50
|
9.00
|
8.50
|
8.70
|
8.77
|
7.45
|
379,500
|
|
|
9/7/2020
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.20
|
8.30
|
8.49
|
7.11
|
762,200
|
|
|
9/4/2020
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.28
|
7.20
|
128,400
|
|
|
9/3/2020
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.28
|
7.11
|
209,100
|
|
|
9/1/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
6.94
|
68,100
|
|
|
8/31/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
6.94
|
70,400
|
|
|
8/28/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.16
|
6.94
|
111,100
|
|
|
8/27/2020
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.21
|
7.02
|
71,500
|
|
|
8/26/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.25
|
7.11
|
76,700
|
|
|
8/25/2020
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.28
|
7.11
|
88,700
|
|
|
8/24/2020
|
+0.70 / +9.09%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.33
|
7.20
|
330,600
|
|
|
8/21/2020
|
+0.30 / +3.95%
|
7.70
|
8.00
|
7.50
|
7.90
|
7.70
|
6.77
|
122,400
|
|
|
8/20/2020
|
+0.30 / +4.11%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.57
|
6.51
|
113,500
|
|
|
8/19/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.25
|
0
|
|
|
8/18/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.25
|
0
|
|
|
8/17/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.25
|
0
|
|
|