VGT returned 3.5% in May 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $10.40 | $10.42 | $10.35 | $10.39 | 1,449,600 |
May 29 2014 | $10.38 | $10.41 | $10.36 | $10.41 | 1,530,096 |
May 28 2014 | $10.36 | $10.38 | $10.33 | $10.35 | 1,789,192 |
May 27 2014 | $10.31 | $10.38 | $10.30 | $10.38 | 1,920,624 |
May 23 2014 | $10.17 | $10.27 | $10.17 | $10.26 | 2,154,040 |
May 22 2014 | $10.15 | $10.20 | $10.12 | $10.17 | 7,444,456 |
May 21 2014 | $10.08 | $10.14 | $10.08 | $10.14 | 1,257,032 |
May 20 2014 | $10.11 | $10.14 | $10.02 | $10.06 | 4,773,048 |
May 19 2014 | $10.00 | $10.13 | $10.00 | $10.12 | 2,890,576 |
May 16 2014 | $9.98 | $10.03 | $9.91 | $10.03 | 1,670,040 |
May 15 2014 | $10.04 | $10.06 | $9.91 | $9.96 | 2,124,688 |
May 14 2014 | $10.09 | $10.10 | $10.02 | $10.03 | 2,036,608 |
May 13 2014 | $10.11 | $10.15 | $10.08 | $10.10 | 1,782,584 |
May 12 2014 | $9.98 | $10.12 | $9.98 | $10.10 | 1,808,560 |
May 09 2014 | $9.91 | $9.94 | $9.85 | $9.94 | 1,793,224 |
May 08 2014 | $9.89 | $10.04 | $9.86 | $9.91 | 2,982,992 |
May 07 2014 | $9.96 | $9.97 | $9.79 | $9.91 | 3,803,152 |
May 06 2014 | $10.04 | $10.05 | $9.94 | $9.94 | 2,019,168 |
May 05 2014 | $9.98 | $10.07 | $9.95 | $10.06 | 1,492,320 |
May 02 2014 | $10.07 | $10.09 | $10.02 | $10.03 | 1,593,088 |
May 01 2014 | $10.05 | $10.12 | $10.02 | $10.05 | 2,953,672 |