VGT returned 7.3% in May 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $21.35 | $21.50 | $21.30 | $21.32 | 2,941,024 |
May 30 2018 | $21.30 | $21.39 | $21.26 | $21.34 | 2,939,840 |
May 29 2018 | $21.21 | $21.31 | $21.04 | $21.19 | 2,954,744 |
May 25 2018 | $21.28 | $21.37 | $21.25 | $21.31 | 2,542,544 |
May 24 2018 | $21.32 | $21.34 | $21.08 | $21.30 | 2,330,176 |
May 23 2018 | $20.99 | $21.32 | $20.97 | $21.32 | 2,529,976 |
May 22 2018 | $21.30 | $21.33 | $21.12 | $21.16 | 2,114,808 |
May 21 2018 | $21.23 | $21.34 | $21.10 | $21.21 | 2,880,072 |
May 18 2018 | $21.08 | $21.16 | $21.03 | $21.04 | 2,235,328 |
May 17 2018 | $21.15 | $21.29 | $21.02 | $21.12 | 2,608,752 |
May 16 2018 | $21.14 | $21.27 | $21.10 | $21.23 | 2,639,384 |
May 15 2018 | $21.17 | $21.17 | $21.00 | $21.12 | 5,378,256 |
May 14 2018 | $21.40 | $21.48 | $21.27 | $21.30 | 6,256,704 |
May 11 2018 | $21.36 | $21.41 | $21.25 | $21.33 | 3,169,192 |
May 10 2018 | $21.21 | $21.40 | $21.19 | $21.39 | 4,616,704 |
May 09 2018 | $20.92 | $21.14 | $20.86 | $21.14 | 4,032,936 |
May 08 2018 | $20.75 | $20.87 | $20.67 | $20.87 | 5,105,264 |
May 07 2018 | $20.70 | $20.87 | $20.67 | $20.79 | 5,992,552 |
May 04 2018 | $20.14 | $20.65 | $20.13 | $20.61 | 4,049,120 |
May 03 2018 | $20.09 | $20.30 | $19.90 | $20.23 | 3,070,656 |
May 02 2018 | $20.28 | $20.38 | $20.14 | $20.16 | 3,120,496 |
May 01 2018 | $19.87 | $20.18 | $19.83 | $20.16 | 2,947,096 |