The closing price for VGT in January 2022 was $412.94, on January 31, 2022. It was down 8% for the month. The latest price is $549.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $401.44 | $413.47 | $399.97 | $412.94 | 681,091 |
January 28 2022 | $389.08 | $400.95 | $382.76 | $400.79 | 936,153 |
January 27 2022 | $393.90 | $396.06 | $382.96 | $384.41 | 656,927 |
January 26 2022 | $397.62 | $401.31 | $383.31 | $387.70 | 3,886,195 |
January 25 2022 | $388.40 | $393.69 | $382.17 | $386.36 | 835,626 |
January 24 2022 | $385.18 | $396.54 | $372.23 | $396.09 | 6,238,220 |
January 21 2022 | $400.18 | $405.45 | $393.41 | $393.55 | 1,874,753 |
January 20 2022 | $411.14 | $416.34 | $401.72 | $402.26 | 629,489 |
January 19 2022 | $414.65 | $419.75 | $407.11 | $407.32 | 2,504,868 |
January 18 2022 | $417.57 | $420.42 | $412.19 | $413.08 | 730,824 |
January 14 2022 | $418.24 | $424.24 | $417.71 | $423.90 | 492,986 |
January 13 2022 | $434.39 | $435.88 | $419.65 | $420.51 | 599,782 |
January 12 2022 | $434.43 | $437.58 | $430.68 | $432.74 | 1,191,245 |
January 11 2022 | $424.76 | $432.00 | $421.89 | $431.33 | 567,204 |
January 10 2022 | $418.51 | $426.26 | $412.68 | $425.71 | 2,709,800 |
January 07 2022 | $429.51 | $431.88 | $422.58 | $425.26 | 1,835,348 |
January 06 2022 | $427.67 | $433.64 | $426.09 | $429.65 | 729,364 |
January 05 2022 | $443.11 | $443.95 | $431.09 | $431.28 | 946,417 |
January 04 2022 | $452.19 | $452.78 | $441.82 | $446.09 | 821,594 |
January 03 2022 | $448.60 | $452.29 | $446.06 | $451.80 | 556,605 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
