VGT returned 16.5% between 2004 and 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $5.57 | $5.95 | $5.54 | $5.87 | 32,988,576 |
November 2009 | $5.27 | $5.69 | $5.21 | $5.52 | 34,427,792 |
October 2009 | $5.30 | $5.57 | $5.12 | $5.25 | 34,559,368 |
September 2009 | $5.05 | $5.43 | $4.94 | $5.31 | 28,856,352 |
August 2009 | $5.00 | $5.22 | $4.85 | $5.08 | 23,728,528 |
July 2009 | $4.56 | $5.04 | $4.26 | $4.95 | 27,001,320 |
June 2009 | $4.42 | $4.64 | $4.35 | $4.53 | 22,070,368 |
May 2009 | $4.24 | $4.37 | $4.06 | $4.34 | 31,544,488 |
April 2009 | $3.71 | $4.33 | $3.69 | $4.23 | 33,255,440 |
March 2009 | $3.30 | $3.89 | $3.10 | $3.75 | 24,749,512 |
February 2009 | $3.46 | $3.85 | $3.30 | $3.36 | 20,477,192 |
January 2009 | $3.63 | $3.93 | $3.37 | $3.50 | 39,796,376 |
December 2008 | $3.46 | $3.73 | $3.23 | $3.62 | 35,345,480 |
November 2008 | $3.99 | $4.13 | $3.04 | $3.55 | 47,153,808 |
October 2008 | $4.84 | $4.86 | $3.49 | $4.01 | 41,304,144 |
September 2008 | $5.71 | $6.01 | $4.67 | $4.89 | 27,006,176 |
August 2008 | $5.52 | $5.88 | $5.40 | $5.63 | 35,477,112 |
July 2008 | $5.48 | $5.61 | $5.24 | $5.49 | 30,912,296 |
June 2008 | $6.11 | $6.18 | $5.55 | $5.56 | 14,056,696 |
May 2008 | $5.77 | $6.17 | $5.77 | $6.11 | 9,487,336 |
April 2008 | $5.45 | $5.89 | $5.32 | $5.74 | 27,299,160 |
March 2008 | $5.35 | $5.57 | $5.12 | $5.36 | 18,094,808 |
February 2008 | $5.58 | $5.65 | $5.20 | $5.34 | 15,575,456 |
January 2008 | $6.41 | $6.41 | $5.10 | $5.50 | 28,536,528 |
December 2007 | $6.29 | $6.59 | $6.15 | $6.34 | 10,284,608 |