VGT returned 252.7% between 2007 and 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $21.94 | $21.98 | $18.20 | $19.62 | 176,696,032 |
November 2018 | $21.78 | $22.34 | $19.89 | $21.41 | 129,091,232 |
October 2018 | $23.86 | $23.96 | $20.53 | $21.73 | 156,725,216 |
September 2018 | $23.65 | $23.77 | $23.07 | $23.74 | 74,089,952 |
August 2018 | $21.91 | $23.73 | $21.79 | $23.69 | 99,101,464 |
July 2018 | $21.03 | $22.61 | $20.99 | $21.75 | 70,919,376 |
June 2018 | $21.46 | $22.19 | $20.91 | $21.19 | 97,368,136 |
May 2018 | $19.87 | $21.50 | $19.83 | $21.32 | 76,455,624 |
April 2018 | $19.84 | $20.81 | $19.18 | $19.92 | 84,467,632 |
March 2018 | $20.68 | $21.67 | $19.39 | $19.92 | 157,811,024 |
February 2018 | $20.51 | $21.05 | $18.37 | $20.62 | 139,428,712 |
January 2018 | $19.24 | $20.83 | $19.20 | $20.60 | 103,116,832 |
December 2017 | $19.04 | $19.55 | $18.55 | $19.15 | 95,840,176 |
November 2017 | $19.02 | $19.51 | $18.79 | $19.14 | 76,422,144 |
October 2017 | $17.67 | $18.97 | $17.58 | $18.93 | 82,482,176 |
September 2017 | $17.53 | $17.66 | $17.14 | $17.63 | 64,109,312 |
August 2017 | $17.03 | $17.51 | $16.74 | $17.49 | 65,909,640 |
July 2017 | $16.37 | $17.32 | $16.12 | $16.96 | 71,027,448 |
June 2017 | $16.76 | $17.10 | $16.14 | $16.29 | 96,944,576 |
May 2017 | $16.06 | $16.82 | $16.03 | $16.71 | 97,996,000 |
April 2017 | $15.65 | $16.05 | $15.32 | $16.00 | 62,098,360 |
March 2017 | $15.38 | $15.72 | $15.30 | $15.64 | 72,768,312 |
February 2017 | $14.72 | $15.41 | $14.59 | $15.29 | 67,669,528 |
January 2017 | $14.06 | $14.79 | $14.00 | $14.57 | 85,541,592 |
December 2016 | $13.79 | $14.30 | $13.39 | $13.97 | 70,644,920 |