VGT returned -1.4% in May 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $44.05 | $44.31 | $43.44 | $43.87 | 3,848,848 |
May 27 2022 | $43.17 | $44.24 | $43.17 | $44.23 | 9,528,168 |
May 26 2022 | $41.50 | $42.92 | $41.30 | $42.74 | 4,561,392 |
May 25 2022 | $40.82 | $41.99 | $40.82 | $41.68 | 3,336,416 |
May 24 2022 | $41.32 | $41.48 | $40.45 | $41.09 | 5,151,880 |
May 23 2022 | $41.17 | $41.96 | $40.97 | $41.90 | 4,188,800 |
May 20 2022 | $41.45 | $41.67 | $39.73 | $41.03 | 5,229,400 |
May 19 2022 | $40.98 | $41.67 | $40.67 | $40.97 | 5,187,232 |
May 18 2022 | $42.63 | $42.80 | $41.10 | $41.25 | 4,623,584 |
May 17 2022 | $42.95 | $43.29 | $42.41 | $43.25 | 3,927,184 |
May 16 2022 | $42.26 | $42.63 | $41.77 | $42.06 | 16,830,352 |
May 13 2022 | $41.56 | $42.77 | $41.45 | $42.56 | 5,004,088 |
May 12 2022 | $40.68 | $41.64 | $40.04 | $41.01 | 10,019,024 |
May 11 2022 | $42.37 | $43.23 | $41.20 | $41.32 | 18,795,016 |
May 10 2022 | $43.19 | $43.38 | $42.06 | $42.78 | 13,925,280 |
May 09 2022 | $43.28 | $43.53 | $41.97 | $42.17 | 17,486,560 |
May 06 2022 | $44.19 | $44.83 | $43.38 | $44.07 | 14,177,504 |
May 05 2022 | $46.24 | $46.28 | $44.02 | $44.55 | 6,905,760 |
May 04 2022 | $45.54 | $47.02 | $44.66 | $46.95 | 26,319,264 |
May 03 2022 | $45.28 | $45.62 | $44.97 | $45.37 | 3,248,568 |
May 02 2022 | $44.51 | $45.39 | $44.09 | $45.35 | 5,693,944 |