VGT returned 19.3% between 2007 and 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2011 | $6.70 | $6.90 | $6.45 | $6.65 | 22,144,136 |
November 2011 | $6.67 | $7.01 | $6.28 | $6.72 | 25,532,952 |
October 2011 | $6.06 | $7.01 | $5.85 | $6.85 | 37,176,704 |
September 2011 | $6.38 | $6.60 | $5.95 | $6.10 | 37,049,784 |
August 2011 | $6.90 | $6.91 | $5.79 | $6.37 | 59,773,720 |
July 2011 | $6.83 | $7.11 | $6.75 | $6.80 | 27,270,944 |
June 2011 | $6.97 | $7.00 | $6.39 | $6.81 | 23,409,392 |
May 2011 | $7.14 | $7.14 | $6.74 | $6.99 | 22,557,096 |
April 2011 | $6.95 | $7.12 | $6.65 | $7.12 | 24,662,040 |
March 2011 | $7.08 | $7.10 | $6.49 | $6.91 | 38,734,936 |
February 2011 | $6.92 | $7.23 | $6.85 | $7.04 | 35,629,048 |
January 2011 | $6.68 | $7.02 | $6.65 | $6.88 | 33,389,488 |
December 2010 | $6.35 | $6.66 | $6.35 | $6.62 | 24,468,064 |
November 2010 | $6.35 | $6.59 | $6.18 | $6.27 | 20,571,312 |
October 2010 | $5.99 | $6.36 | $5.84 | $6.33 | 20,891,016 |
September 2010 | $5.35 | $6.04 | $5.35 | $5.94 | 24,932,688 |
August 2010 | $5.74 | $5.80 | $5.21 | $5.28 | 33,349,072 |
July 2010 | $5.29 | $5.85 | $5.17 | $5.67 | 22,436,608 |
June 2010 | $5.60 | $5.89 | $5.27 | $5.29 | 23,672,064 |
May 2010 | $6.15 | $6.24 | $4.75 | $5.65 | 44,497,648 |
April 2010 | $6.04 | $6.37 | $5.96 | $6.14 | 30,210,488 |
March 2010 | $5.65 | $6.11 | $5.65 | $6.01 | 27,464,400 |
February 2010 | $5.41 | $5.70 | $5.32 | $5.63 | 31,995,496 |
January 2010 | $5.94 | $5.98 | $5.36 | $5.39 | 40,747,232 |
December 2009 | $5.57 | $5.95 | $5.54 | $5.87 | 32,988,576 |