VGT returned 97.2% between 2004 and 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $9.52 | $9.94 | $9.41 | $9.93 | 40,157,864 |
November 2013 | $9.22 | $9.53 | $9.15 | $9.50 | 33,742,264 |
October 2013 | $8.86 | $9.27 | $8.60 | $9.18 | 64,132,728 |
September 2013 | $8.57 | $9.00 | $8.51 | $8.85 | 54,205,280 |
August 2013 | $8.63 | $8.80 | $8.48 | $8.52 | 35,813,232 |
July 2013 | $8.21 | $8.63 | $8.14 | $8.56 | 43,263,936 |
June 2013 | $8.40 | $8.46 | $7.94 | $8.11 | 34,717,336 |
May 2013 | $8.03 | $8.50 | $7.95 | $8.38 | 41,569,160 |
April 2013 | $7.99 | $8.04 | $7.54 | $8.04 | 36,283,152 |
March 2013 | $7.76 | $8.03 | $7.70 | $8.00 | 27,487,480 |
February 2013 | $7.80 | $7.93 | $7.68 | $7.79 | 30,786,464 |
January 2013 | $7.75 | $7.89 | $7.66 | $7.75 | 44,910,952 |
December 2012 | $7.61 | $7.71 | $7.40 | $7.58 | 38,191,536 |
November 2012 | $7.48 | $7.62 | $7.03 | $7.56 | 33,115,056 |
October 2012 | $7.99 | $8.04 | $7.40 | $7.44 | 28,074,376 |
September 2012 | $7.88 | $8.22 | $7.79 | $7.96 | 23,430,776 |
August 2012 | $7.52 | $8.01 | $7.36 | $7.87 | 24,639,952 |
July 2012 | $7.46 | $7.60 | $7.11 | $7.49 | 21,758,760 |
June 2012 | $7.12 | $7.53 | $6.97 | $7.45 | 26,837,216 |
May 2012 | $7.88 | $7.99 | $7.05 | $7.24 | 43,116,992 |
April 2012 | $8.04 | $8.15 | $7.61 | $7.88 | 36,943,344 |
March 2012 | $7.70 | $8.14 | $7.49 | $8.04 | 42,424,824 |
February 2012 | $7.25 | $7.77 | $7.22 | $7.68 | 36,872,368 |
January 2012 | $6.78 | $7.23 | $6.69 | $7.18 | 27,718,696 |
December 2011 | $6.70 | $6.90 | $6.45 | $6.65 | 22,144,136 |