The closing price for VGT in February 2020 was $226.34, on February 28, 2020. It was down 7.4% for the month. The latest price is $549.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $215.51 | $227.96 | $214.95 | $226.34 | 3,537,508 |
February 27 2020 | $228.81 | $234.12 | $224.38 | $224.38 | 2,518,447 |
February 26 2020 | $236.59 | $241.94 | $234.86 | $236.62 | 1,789,479 |
February 25 2020 | $245.89 | $246.74 | $235.10 | $236.07 | 1,792,813 |
February 24 2020 | $242.22 | $247.09 | $239.17 | $243.83 | 1,955,870 |
February 21 2020 | $258.59 | $258.86 | $252.56 | $254.23 | 1,140,890 |
February 20 2020 | $262.11 | $262.71 | $256.30 | $259.99 | 856,695 |
February 19 2020 | $260.99 | $262.92 | $260.99 | $262.42 | 659,274 |
February 18 2020 | $258.64 | $259.94 | $258.11 | $259.52 | 721,862 |
February 14 2020 | $260.04 | $261.03 | $259.20 | $260.47 | 482,444 |
February 13 2020 | $258.15 | $260.74 | $257.72 | $259.42 | 512,531 |
February 12 2020 | $258.89 | $260.03 | $257.51 | $259.95 | 513,929 |
February 11 2020 | $259.96 | $260.16 | $256.46 | $257.22 | 536,309 |
February 10 2020 | $253.16 | $257.74 | $253.05 | $257.69 | 550,206 |
February 07 2020 | $255.60 | $256.54 | $253.96 | $254.52 | 578,847 |
February 06 2020 | $255.91 | $256.92 | $254.67 | $256.92 | 518,912 |
February 05 2020 | $257.75 | $258.02 | $253.05 | $254.87 | 757,785 |
February 04 2020 | $251.40 | $254.08 | $250.79 | $253.67 | 830,115 |
February 03 2020 | $244.40 | $247.71 | $244.18 | $247.21 | 975,159 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
