VGT returned 102.7% between 2020 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $479.30 | $482.51 | $476.65 | $478.71 | 1,812,011 |
Week of December 18 2023 | $475.80 | $481.01 | $471.96 | $478.33 | 2,829,198 |
Week of December 11 2023 | $460.16 | $478.42 | $459.26 | $476.17 | 2,783,497 |
Week of December 04 2023 | $454.66 | $462.02 | $449.06 | $461.61 | 2,334,245 |
Week of November 27 2023 | $453.30 | $460.81 | $452.24 | $458.82 | 1,909,030 |
Week of November 20 2023 | $450.57 | $458.62 | $450.57 | $453.99 | 2,214,390 |
Week of November 13 2023 | $438.43 | $451.86 | $435.75 | $450.27 | 2,968,033 |
Week of November 06 2023 | $423.17 | $440.25 | $420.65 | $440.10 | 1,920,617 |
Week of October 30 2023 | $398.32 | $424.11 | $396.41 | $422.51 | 1,767,193 |
Week of October 23 2023 | $401.89 | $409.56 | $392.77 | $396.19 | 2,751,334 |
Week of October 16 2023 | $418.30 | $424.26 | $404.27 | $404.74 | 1,989,059 |
Week of October 09 2023 | $415.70 | $429.31 | $414.10 | $417.73 | 3,209,675 |
Week of October 02 2023 | $410.00 | $420.34 | $403.74 | $418.88 | 3,354,954 |
Week of September 25 2023 | $407.96 | $414.58 | $400.56 | $409.69 | 3,206,395 |
Week of September 18 2023 | $418.75 | $423.26 | $407.86 | $409.10 | 2,171,668 |
Week of September 11 2023 | $433.55 | $433.76 | $418.68 | $420.09 | 1,956,299 |
Week of September 04 2023 | $438.74 | $442.01 | $425.67 | $429.85 | 1,821,796 |
Week of August 28 2023 | $423.91 | $442.43 | $421.01 | $440.12 | 1,997,837 |
Week of August 21 2023 | $414.03 | $431.64 | $413.25 | $420.83 | 3,259,320 |
Week of August 14 2023 | $416.83 | $423.69 | $406.28 | $411.69 | 2,769,845 |
Week of August 07 2023 | $430.71 | $431.97 | $416.02 | $417.44 | 3,183,000 |
Week of July 31 2023 | $446.57 | $449.19 | $428.40 | $429.04 | 3,184,630 |
Week of July 24 2023 | $443.38 | $448.83 | $437.71 | $445.93 | 2,324,850 |
Week of July 17 2023 | $442.54 | $456.18 | $440.83 | $441.33 | 4,237,146 |
Week of July 10 2023 | $427.33 | $447.29 | $425.66 | $441.89 | 2,987,897 |
