The closing price for VGT in 2019 was $234.12, on December 31, 2019. It was up 51.6% for the year. The latest price is $747.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $232.65 | $234.31 | $232.35 | $234.12 | 374,332 |
December 30 2019 | $234.74 | $234.87 | $231.49 | $233.48 | 507,137 |
December 27 2019 | $235.90 | $235.94 | $234.20 | $234.88 | 349,465 |
December 26 2019 | $233.62 | $234.96 | $233.62 | $234.96 | 301,469 |
December 24 2019 | $233.41 | $233.54 | $232.62 | $233.17 | 234,601 |
December 23 2019 | $233.23 | $233.62 | $232.69 | $233.15 | 430,651 |
December 20 2019 | $232.46 | $232.68 | $231.85 | $232.36 | 519,655 |
December 19 2019 | $229.79 | $231.11 | $229.68 | $231.07 | 524,580 |
December 18 2019 | $229.84 | $230.38 | $229.38 | $229.56 | 405,994 |
December 17 2019 | $230.38 | $230.43 | $229.07 | $229.48 | 497,947 |
December 16 2019 | $229.49 | $230.78 | $229.48 | $229.92 | 529,271 |
December 13 2019 | $226.61 | $228.38 | $225.86 | $227.88 | 540,370 |
December 12 2019 | $223.75 | $226.72 | $223.03 | $226.41 | 614,016 |
December 11 2019 | $223.33 | $224.33 | $222.79 | $224.23 | 342,082 |
December 10 2019 | $223.09 | $223.87 | $222.38 | $222.76 | 730,280 |
December 09 2019 | $223.66 | $224.23 | $222.74 | $222.85 | 304,964 |
December 06 2019 | $223.33 | $224.16 | $223.13 | $224.01 | 390,184 |
December 05 2019 | $221.73 | $221.96 | $220.66 | $221.57 | 353,978 |
December 04 2019 | $221.54 | $221.71 | $220.67 | $220.96 | 522,697 |
December 03 2019 | $218.36 | $220.29 | $217.43 | $220.22 | 578,948 |
December 02 2019 | $225.45 | $225.51 | $220.97 | $221.98 | 516,413 |
November 29 2019 | $225.50 | $225.87 | $225.12 | $225.19 | 189,453 |
November 27 2019 | $225.51 | $226.14 | $224.90 | $226.14 | 321,515 |
November 26 2019 | $224.72 | $225.35 | $224.43 | $224.75 | 461,866 |
November 25 2019 | $222.31 | $224.66 | $221.98 | $224.63 | 2,035,105 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
