VGT returned 144.5% between 2004 and 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $12.70 | $12.83 | $12.12 | $12.31 | 60,766,144 |
November 2015 | $12.57 | $12.81 | $12.14 | $12.66 | 51,411,360 |
October 2015 | $11.36 | $12.63 | $11.16 | $12.51 | 52,232,584 |
September 2015 | $11.36 | $11.86 | $11.01 | $11.33 | 52,253,032 |
August 2015 | $12.18 | $12.25 | $8.65 | $11.48 | 77,449,888 |
July 2015 | $12.03 | $12.53 | $11.71 | $12.19 | 50,035,272 |
June 2015 | $12.45 | $12.51 | $11.87 | $11.91 | 47,705,752 |
May 2015 | $12.14 | $12.51 | $11.92 | $12.40 | 39,597,064 |
April 2015 | $11.90 | $12.42 | $11.75 | $12.10 | 50,940,456 |
March 2015 | $12.26 | $12.37 | $11.70 | $11.95 | 74,300,128 |
February 2015 | $11.33 | $12.32 | $11.15 | $12.25 | 80,252,808 |
January 2015 | $11.78 | $11.83 | $11.23 | $11.31 | 79,675,288 |
December 2014 | $11.85 | $12.02 | $11.21 | $11.72 | 63,281,488 |
November 2014 | $11.34 | $11.91 | $11.29 | $11.87 | 40,971,752 |
October 2014 | $11.08 | $11.31 | $10.13 | $11.31 | 83,976,248 |
September 2014 | $11.27 | $11.36 | $10.96 | $11.10 | 52,785,008 |
August 2014 | $10.75 | $11.25 | $10.64 | $11.25 | 55,361,752 |
July 2014 | $10.76 | $11.06 | $10.63 | $10.79 | 49,755,392 |
June 2014 | $10.42 | $10.76 | $10.32 | $10.73 | 49,042,768 |
May 2014 | $10.06 | $10.43 | $9.81 | $10.41 | 51,268,760 |
April 2014 | $10.18 | $10.32 | $9.67 | $10.06 | 62,692,400 |
March 2014 | $10.07 | $10.35 | $9.96 | $10.15 | 72,272,664 |
February 2014 | $9.70 | $10.25 | $9.43 | $10.17 | 68,465,544 |
January 2014 | $9.89 | $10.06 | $9.52 | $9.70 | 68,525,352 |
December 2013 | $9.52 | $9.94 | $9.41 | $9.93 | 40,157,864 |