VGT returned 252.7% between 2007 and 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $21.99 | $22.03 | $18.24 | $19.67 | 176,696,032 |
November 2018 | $21.83 | $22.40 | $19.93 | $21.46 | 129,091,232 |
October 2018 | $23.92 | $24.02 | $20.57 | $21.78 | 156,725,216 |
September 2018 | $23.71 | $23.82 | $23.12 | $23.80 | 74,089,952 |
August 2018 | $21.96 | $23.79 | $21.84 | $23.75 | 99,101,464 |
July 2018 | $21.08 | $22.66 | $21.04 | $21.80 | 70,919,376 |
June 2018 | $21.51 | $22.24 | $20.96 | $21.24 | 97,368,136 |
May 2018 | $19.92 | $21.55 | $19.87 | $21.37 | 76,455,624 |
April 2018 | $19.89 | $20.86 | $19.23 | $19.97 | 84,467,632 |
March 2018 | $20.73 | $21.72 | $19.44 | $19.97 | 157,811,024 |
February 2018 | $20.56 | $21.10 | $18.41 | $20.67 | 139,428,712 |
January 2018 | $19.29 | $20.88 | $19.24 | $20.65 | 103,116,832 |
December 2017 | $19.08 | $19.60 | $18.60 | $19.20 | 95,840,176 |
November 2017 | $19.06 | $19.55 | $18.83 | $19.18 | 76,422,144 |
October 2017 | $17.72 | $19.02 | $17.62 | $18.97 | 82,482,176 |
September 2017 | $17.57 | $17.70 | $17.18 | $17.67 | 64,109,312 |
August 2017 | $17.07 | $17.55 | $16.78 | $17.53 | 65,909,640 |
July 2017 | $16.41 | $17.36 | $16.16 | $17.00 | 71,027,448 |
June 2017 | $16.80 | $17.14 | $16.18 | $16.32 | 96,944,576 |
May 2017 | $16.10 | $16.86 | $16.07 | $16.75 | 97,996,000 |
April 2017 | $15.68 | $16.09 | $15.36 | $16.04 | 62,098,360 |
March 2017 | $15.41 | $15.75 | $15.34 | $15.68 | 72,768,312 |
February 2017 | $14.75 | $15.45 | $14.62 | $15.33 | 67,669,528 |
January 2017 | $14.10 | $14.82 | $14.03 | $14.61 | 85,541,592 |
December 2016 | $13.83 | $14.33 | $13.43 | $14.01 | 70,644,920 |