|
|
Closing price on 9/5/2024
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
1,079,500 |
| Split-adjusted Price |
14.30 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2024
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.40
|
14.80
|
14.60
|
14.80
|
1,879,800
|
|
|
8/12/2024
|
+0.40 / +2.76%
|
14.60
|
15.10
|
14.50
|
14.90
|
14.90
|
14.90
|
2,633,500
|
|
|
8/9/2024
|
+0.30 / +2.10%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.50
|
14.60
|
1,328,600
|
|
|
8/8/2024
|
+0.50 / +3.65%
|
13.80
|
14.70
|
13.80
|
14.20
|
14.30
|
14.20
|
4,823,500
|
|
|
8/7/2024
|
+0.30 / +2.22%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.70
|
13.80
|
1,307,900
|
|
|
8/6/2024
|
+0.20 / +1.49%
|
13.30
|
13.70
|
12.50
|
13.60
|
13.50
|
13.60
|
2,097,700
|
|
|
8/5/2024
|
-1.00 / -7.14%
|
13.90
|
14.20
|
12.90
|
13.00
|
13.40
|
13.00
|
3,260,400
|
|
|
8/2/2024
|
-0.10 / -0.69%
|
14.20
|
14.40
|
13.60
|
14.30
|
14.00
|
14.30
|
2,187,100
|
|
|
8/1/2024
|
-1.00 / -6.58%
|
15.10
|
15.10
|
13.80
|
14.20
|
14.40
|
14.20
|
3,397,300
|
|
|
7/31/2024
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.10
|
15.20
|
15.10
|
1,987,400
|
|
|
7/30/2024
|
+0.10 / +0.67%
|
15.30
|
15.40
|
14.80
|
15.10
|
15.10
|
15.10
|
1,636,500
|
|
|
7/29/2024
|
+0.80 / +5.52%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.00
|
15.30
|
2,328,000
|
|
|
7/26/2024
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.50
|
14.70
|
1,314,700
|
|
|
7/25/2024
|
+0.30 / +2.13%
|
14.50
|
14.70
|
14.20
|
14.40
|
14.40
|
14.40
|
1,443,200
|
|
|
7/24/2024
|
-0.30 / -2.03%
|
14.40
|
14.60
|
13.50
|
14.50
|
14.10
|
14.50
|
3,329,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|