|
Closing price on 9/8/2022
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
729,200 |
| Split-adjusted Price |
15.74 |
|
|
VGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2022
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.50
|
18.60
|
18.60
|
17.42
|
783,900
|
|
|
8/16/2022
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.70
|
17.61
|
676,700
|
|
|
8/15/2022
|
+0.10 / +0.54%
|
18.70
|
18.80
|
18.60
|
18.70
|
18.70
|
17.52
|
929,700
|
|
|
8/12/2022
|
-0.40 / -2.09%
|
16.30
|
18.90
|
16.30
|
18.70
|
18.60
|
17.52
|
1,491,500
|
|
|
8/11/2022
|
-0.50 / -2.59%
|
19.40
|
19.50
|
18.80
|
18.80
|
19.10
|
17.61
|
1,124,200
|
|
|
8/10/2022
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.10
|
19.30
|
19.30
|
18.08
|
735,800
|
|
|
8/9/2022
|
+0.50 / +2.65%
|
19.00
|
19.50
|
18.80
|
19.40
|
19.20
|
18.17
|
2,043,000
|
|
|
8/8/2022
|
+0.20 / +1.07%
|
18.70
|
19.20
|
18.60
|
18.90
|
18.90
|
17.70
|
915,700
|
|
|
8/5/2022
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.70
|
17.61
|
683,200
|
|
|
8/4/2022
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.60
|
18.70
|
18.70
|
17.52
|
938,900
|
|
|
8/3/2022
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.80
|
17.61
|
792,200
|
|
|
8/2/2022
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.70
|
19.00
|
19.00
|
17.80
|
734,400
|
|
|
8/1/2022
|
+0.50 / +2.70%
|
18.50
|
19.10
|
18.50
|
19.00
|
18.80
|
17.80
|
1,583,200
|
|
|
7/29/2022
|
+0.10 / +0.55%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.50
|
17.23
|
1,227,200
|
|
|
7/28/2022
|
+0.10 / +0.55%
|
18.40
|
18.50
|
18.10
|
18.20
|
18.30
|
17.05
|
683,700
|
|
|
7/27/2022
|
+0.10 / +0.55%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.10
|
17.14
|
412,300
|
|
|