VGT returned 19.3% between 2007 and 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2011 | $6.69 | $6.89 | $6.45 | $6.64 | 22,144,136 |
November 2011 | $6.67 | $7.00 | $6.27 | $6.71 | 25,532,952 |
October 2011 | $6.05 | $7.00 | $5.84 | $6.85 | 37,176,704 |
September 2011 | $6.37 | $6.60 | $5.94 | $6.10 | 37,049,784 |
August 2011 | $6.89 | $6.91 | $5.78 | $6.36 | 59,773,720 |
July 2011 | $6.82 | $7.10 | $6.74 | $6.80 | 27,270,944 |
June 2011 | $6.96 | $6.99 | $6.38 | $6.81 | 23,409,392 |
May 2011 | $7.13 | $7.13 | $6.73 | $6.98 | 22,557,096 |
April 2011 | $6.94 | $7.11 | $6.64 | $7.11 | 24,662,040 |
March 2011 | $7.07 | $7.09 | $6.48 | $6.90 | 38,734,936 |
February 2011 | $6.91 | $7.22 | $6.84 | $7.04 | 35,629,048 |
January 2011 | $6.67 | $7.01 | $6.64 | $6.87 | 33,389,488 |
December 2010 | $6.35 | $6.66 | $6.35 | $6.61 | 24,468,064 |
November 2010 | $6.34 | $6.58 | $6.18 | $6.26 | 20,571,312 |
October 2010 | $5.98 | $6.35 | $5.83 | $6.32 | 20,891,016 |
September 2010 | $5.34 | $6.03 | $5.34 | $5.94 | 24,932,688 |
August 2010 | $5.73 | $5.80 | $5.21 | $5.27 | 33,349,072 |
July 2010 | $5.29 | $5.84 | $5.17 | $5.66 | 22,436,608 |
June 2010 | $5.59 | $5.89 | $5.27 | $5.28 | 23,672,064 |
May 2010 | $6.15 | $6.23 | $4.75 | $5.64 | 44,497,648 |
April 2010 | $6.03 | $6.36 | $5.95 | $6.13 | 30,210,488 |
March 2010 | $5.65 | $6.10 | $5.64 | $6.00 | 27,464,400 |
February 2010 | $5.40 | $5.69 | $5.32 | $5.62 | 31,995,496 |
January 2010 | $5.93 | $5.97 | $5.36 | $5.38 | 40,747,232 |
December 2009 | $5.56 | $5.94 | $5.54 | $5.86 | 32,988,576 |