VGT returned 151.1% between 2007 and 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $13.83 | $14.33 | $13.43 | $14.01 | 70,644,920 |
November 2016 | $13.77 | $14.04 | $13.36 | $13.82 | 86,841,528 |
October 2016 | $13.80 | $13.95 | $13.50 | $13.75 | 65,492,960 |
September 2016 | $13.47 | $13.87 | $13.16 | $13.83 | 86,822,032 |
August 2016 | $13.21 | $13.59 | $13.06 | $13.50 | 49,637,872 |
July 2016 | $12.25 | $13.23 | $12.07 | $13.19 | 68,037,152 |
June 2016 | $12.51 | $12.63 | $11.61 | $12.26 | 60,537,688 |
May 2016 | $11.92 | $12.56 | $11.77 | $12.55 | 50,387,640 |
April 2016 | $12.43 | $12.60 | $11.81 | $11.91 | 52,461,056 |
March 2016 | $11.57 | $12.58 | $11.56 | $12.50 | 65,643,240 |
February 2016 | $11.53 | $11.67 | $10.57 | $11.47 | 84,480,224 |
January 2016 | $12.08 | $12.18 | $10.72 | $11.59 | 94,674,344 |
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 |