The average closing price for VGT in 2022 was $353.45. It was down 29.8% for the year. The latest price is $755.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $310.47 | $313.59 | $308.70 | $313.59 | 622,465 |
December 29 2022 | $308.80 | $314.88 | $308.12 | $313.75 | 620,789 |
December 28 2022 | $309.81 | $312.09 | $305.08 | $305.43 | 613,420 |
December 27 2022 | $312.68 | $312.70 | $308.68 | $310.31 | 660,241 |
December 23 2022 | $311.32 | $313.69 | $308.54 | $313.37 | 993,121 |
December 22 2022 | $317.39 | $317.41 | $308.02 | $313.25 | 635,561 |
December 21 2022 | $317.60 | $322.74 | $316.71 | $321.21 | 550,524 |
December 20 2022 | $313.52 | $317.82 | $312.28 | $316.21 | 826,149 |
December 19 2022 | $320.70 | $320.75 | $313.46 | $315.51 | 1,582,373 |
December 16 2022 | $323.44 | $324.97 | $318.55 | $320.12 | 628,599 |
December 15 2022 | $331.84 | $332.57 | $323.40 | $324.36 | 678,939 |
December 14 2022 | $339.27 | $343.41 | $333.17 | $337.14 | 696,524 |
December 13 2022 | $348.27 | $350.06 | $336.43 | $339.67 | 919,408 |
December 12 2022 | $329.22 | $335.71 | $329.04 | $335.67 | 606,545 |
December 09 2022 | $329.11 | $333.03 | $327.44 | $328.46 | 1,449,898 |
December 08 2022 | $327.07 | $331.48 | $324.78 | $330.47 | 411,049 |
December 07 2022 | $325.26 | $327.10 | $322.46 | $324.81 | 850,841 |
December 06 2022 | $333.93 | $333.93 | $324.13 | $326.30 | 811,939 |
December 05 2022 | $337.48 | $339.12 | $331.49 | $333.54 | 490,376 |
December 02 2022 | $335.67 | $341.03 | $334.94 | $340.01 | 539,312 |
December 01 2022 | $341.22 | $343.64 | $337.49 | $341.93 | 1,377,366 |
November 30 2022 | $325.21 | $340.79 | $324.26 | $340.73 | 602,862 |
November 29 2022 | $328.06 | $328.61 | $323.58 | $324.86 | 539,351 |
November 28 2022 | $331.99 | $333.47 | $326.59 | $327.89 | 630,336 |
November 25 2022 | $334.70 | $336.02 | $333.95 | $334.97 | 184,323 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
