VGT returned 29% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $458.74 | $459.76 | $456.32 | $456.58 | 400,180 |
December 30 2021 | $461.19 | $463.44 | $458.42 | $458.86 | 334,569 |
December 29 2021 | $461.09 | $462.95 | $458.45 | $461.27 | 366,725 |
December 28 2021 | $465.21 | $465.44 | $459.98 | $461.23 | 518,512 |
December 27 2021 | $456.37 | $464.48 | $456.37 | $464.48 | 512,368 |
December 23 2021 | $453.26 | $456.69 | $452.79 | $454.90 | 301,333 |
December 22 2021 | $446.41 | $452.72 | $445.24 | $452.43 | 358,925 |
December 21 2021 | $440.39 | $447.51 | $436.10 | $447.09 | 490,923 |
December 20 2021 | $434.38 | $436.60 | $432.15 | $435.35 | 569,724 |
December 17 2021 | $437.23 | $444.52 | $435.19 | $440.52 | 411,201 |
December 16 2021 | $457.41 | $457.73 | $439.21 | $442.06 | 626,906 |
December 15 2021 | $444.68 | $456.67 | $440.26 | $455.98 | 495,765 |
December 14 2021 | $445.99 | $448.83 | $439.03 | $444.22 | 593,689 |
December 13 2021 | $459.19 | $460.29 | $451.12 | $451.61 | 448,924 |
December 10 2021 | $455.62 | $458.92 | $453.43 | $458.34 | 404,081 |
December 09 2021 | $456.00 | $458.90 | $450.66 | $451.03 | 329,457 |
December 08 2021 | $454.33 | $457.29 | $451.10 | $456.95 | 323,960 |
December 07 2021 | $446.81 | $454.79 | $446.81 | $453.92 | 505,021 |
December 06 2021 | $435.18 | $439.25 | $429.64 | $438.08 | 522,679 |
December 03 2021 | $443.99 | $444.77 | $429.15 | $434.39 | 1,024,550 |
December 02 2021 | $434.06 | $444.63 | $433.28 | $442.61 | 837,299 |
December 01 2021 | $449.88 | $453.25 | $437.58 | $437.89 | 562,517 |
November 30 2021 | $448.99 | $452.58 | $442.20 | $446.03 | 675,919 |
November 29 2021 | $446.27 | $451.78 | $444.80 | $450.48 | 589,282 |
November 26 2021 | $444.88 | $448.10 | $438.61 | $440.48 | 565,209 |
