VGT returned 3.8% between 2008 and 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $6.67 | $6.71 | $6.59 | $6.64 | 4,134,304 |
Week of December 19 2011 | $6.55 | $6.67 | $6.44 | $6.67 | 5,578,408 |
Week of December 12 2011 | $6.77 | $6.80 | $6.50 | $6.54 | 5,932,240 |
Week of December 05 2011 | $6.84 | $6.88 | $6.70 | $6.83 | 4,585,320 |
Week of November 28 2011 | $6.42 | $6.82 | $6.42 | $6.74 | 4,712,464 |
Week of November 21 2011 | $6.52 | $6.53 | $6.26 | $6.27 | 6,207,512 |
Week of November 14 2011 | $6.86 | $6.95 | $6.60 | $6.61 | 6,765,120 |
Week of November 07 2011 | $6.86 | $6.99 | $6.66 | $6.87 | 3,904,936 |
Week of October 31 2011 | $6.91 | $6.92 | $6.61 | $6.87 | 7,409,544 |
Week of October 24 2011 | $6.69 | $6.99 | $6.59 | $6.97 | 6,696,592 |
Week of October 17 2011 | $6.78 | $6.78 | $6.48 | $6.66 | 10,555,056 |
Week of October 10 2011 | $6.40 | $6.81 | $6.40 | $6.81 | 8,148,536 |
Week of October 03 2011 | $6.04 | $6.38 | $5.83 | $6.30 | 10,223,760 |
Week of September 26 2011 | $6.27 | $6.50 | $6.09 | $6.09 | 14,277,128 |
Week of September 19 2011 | $6.43 | $6.59 | $6.07 | $6.23 | 7,309,536 |
Week of September 12 2011 | $6.01 | $6.53 | $6.01 | $6.51 | 7,439,624 |
Week of September 05 2011 | $5.95 | $6.33 | $5.93 | $6.08 | 5,836,648 |
Week of August 29 2011 | $6.21 | $6.44 | $6.08 | $6.11 | 8,419,176 |
Week of August 22 2011 | $5.90 | $6.17 | $5.79 | $6.14 | 5,757,584 |
Week of August 15 2011 | $6.34 | $6.41 | $5.77 | $5.78 | 8,701,968 |
Week of August 08 2011 | $6.12 | $6.33 | $5.85 | $6.29 | 21,112,440 |
Week of August 01 2011 | $6.88 | $6.90 | $6.15 | $6.33 | 17,969,400 |
Week of July 25 2011 | $6.99 | $7.09 | $6.74 | $6.79 | 7,298,720 |
Week of July 18 2011 | $6.80 | $7.07 | $6.74 | $7.06 | 6,989,304 |
Week of July 11 2011 | $6.94 | $6.98 | $6.73 | $6.84 | 4,099,120 |