VGT returned 144.5% between 2004 and 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $12.67 | $12.80 | $12.09 | $12.28 | 60,766,144 |
November 2015 | $12.54 | $12.78 | $12.12 | $12.63 | 51,411,360 |
October 2015 | $11.33 | $12.60 | $11.13 | $12.48 | 52,232,584 |
September 2015 | $11.34 | $11.83 | $10.99 | $11.30 | 52,253,032 |
August 2015 | $12.15 | $12.22 | $8.63 | $11.45 | 77,449,888 |
July 2015 | $12.01 | $12.50 | $11.68 | $12.16 | 50,035,272 |
June 2015 | $12.42 | $12.48 | $11.84 | $11.89 | 47,705,752 |
May 2015 | $12.11 | $12.48 | $11.89 | $12.37 | 39,597,064 |
April 2015 | $11.87 | $12.39 | $11.72 | $12.07 | 50,940,456 |
March 2015 | $12.23 | $12.34 | $11.68 | $11.92 | 74,300,128 |
February 2015 | $11.30 | $12.29 | $11.12 | $12.22 | 80,252,808 |
January 2015 | $11.75 | $11.80 | $11.20 | $11.28 | 79,675,288 |
December 2014 | $11.82 | $11.99 | $11.18 | $11.69 | 63,281,488 |
November 2014 | $11.31 | $11.88 | $11.27 | $11.85 | 40,971,752 |
October 2014 | $11.05 | $11.29 | $10.10 | $11.28 | 83,976,248 |
September 2014 | $11.25 | $11.33 | $10.94 | $11.07 | 52,785,008 |
August 2014 | $10.73 | $11.23 | $10.62 | $11.22 | 55,361,752 |
July 2014 | $10.74 | $11.03 | $10.60 | $10.76 | 49,755,392 |
June 2014 | $10.40 | $10.74 | $10.30 | $10.71 | 49,042,768 |
May 2014 | $10.03 | $10.41 | $9.78 | $10.38 | 51,268,760 |
April 2014 | $10.16 | $10.30 | $9.65 | $10.04 | 62,692,400 |
March 2014 | $10.05 | $10.32 | $9.94 | $10.13 | 72,272,664 |
February 2014 | $9.67 | $10.23 | $9.41 | $10.14 | 68,465,544 |
January 2014 | $9.86 | $10.03 | $9.50 | $9.67 | 68,525,352 |
December 2013 | $9.50 | $9.92 | $9.39 | $9.91 | 40,157,864 |