|
Closing price on 9/30/2022
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
841,100 |
| Split-adjusted Price |
14.05 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.40
|
15.00
|
14.70
|
14.05
|
841,100
|
|
|
9/29/2022
|
-0.50 / -3.21%
|
15.50
|
15.60
|
14.80
|
15.10
|
15.10
|
14.14
|
1,228,300
|
|
|
9/28/2022
|
-0.80 / -5.03%
|
15.80
|
15.90
|
14.90
|
15.10
|
15.60
|
14.14
|
1,161,500
|
|
|
9/27/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
14.89
|
340,200
|
|
|
9/26/2022
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
14.99
|
558,000
|
|
|
9/23/2022
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.50
|
15.45
|
259,700
|
|
|
9/22/2022
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.40
|
15.55
|
158,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.10
|
16.30
|
16.50
|
15.27
|
545,200
|
|
|
9/20/2022
|
+0.10 / +0.61%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.30
|
15.36
|
614,200
|
|
|
9/19/2022
|
-0.70 / -4.17%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.30
|
15.08
|
782,200
|
|
|
9/16/2022
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
15.64
|
517,100
|
|
|
9/15/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.10
|
15.92
|
385,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.50
|
17.00
|
17.00
|
15.92
|
490,800
|
|
|
9/13/2022
|
+0.30 / +1.75%
|
16.90
|
17.40
|
16.70
|
17.40
|
17.00
|
16.30
|
833,000
|
|
|
9/12/2022
|
-0.10 / -0.59%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.10
|
15.83
|
253,200
|
|
|
9/9/2022
|
+0.10 / +0.59%
|
16.80
|
17.20
|
16.70
|
17.10
|
17.00
|
16.02
|
626,700
|
|
|
9/8/2022
|
-0.50 / -2.89%
|
17.20
|
17.40
|
16.80
|
16.80
|
17.00
|
15.74
|
729,200
|
|
|
9/7/2022
|
-0.40 / -2.27%
|
17.60
|
17.80
|
17.00
|
17.20
|
17.30
|
16.11
|
886,700
|
|
|
9/6/2022
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
16.49
|
520,800
|
|
|
9/5/2022
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.70
|
16.49
|
281,200
|
|
|
8/31/2022
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.70
|
16.67
|
377,100
|
|
|
8/30/2022
|
+0.40 / +2.30%
|
17.50
|
18.10
|
17.50
|
17.80
|
17.80
|
16.67
|
698,400
|
|
|
8/29/2022
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.10
|
17.50
|
17.40
|
16.39
|
970,200
|
|
|
8/26/2022
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.80
|
16.58
|
484,800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
17.90
|
18.00
|
16.77
|
529,500
|
|
|
8/24/2022
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.70
|
18.00
|
17.90
|
16.86
|
736,500
|
|
|
8/23/2022
|
+0.30 / +1.69%
|
17.60
|
18.20
|
17.30
|
18.00
|
17.70
|
16.86
|
814,500
|
|
|
8/22/2022
|
-0.60 / -3.30%
|
18.10
|
18.10
|
17.40
|
17.60
|
17.70
|
16.49
|
1,125,600
|
|
|
8/19/2022
|
-0.30 / -1.63%
|
18.20
|
18.40
|
17.90
|
18.10
|
18.20
|
16.95
|
994,100
|
|
|
8/18/2022
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.40
|
17.14
|
941,200
|
|
|