The closing price for VGT in October 2018 was $175.21, on October 31, 2018. It was down 8.9% for the month. The latest price is $549.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2018 | $173.50 | $176.59 | $173.16 | $175.21 | 679,957 |
October 30 2018 | $168.38 | $171.23 | $167.67 | $171.03 | 904,126 |
October 29 2018 | $174.20 | $175.30 | $165.50 | $168.87 | 973,782 |
October 26 2018 | $171.00 | $174.78 | $169.13 | $171.70 | 864,168 |
October 25 2018 | $172.03 | $176.10 | $171.73 | $175.22 | 1,115,807 |
October 24 2018 | $177.40 | $177.74 | $169.57 | $169.77 | 990,959 |
October 23 2018 | $174.97 | $178.70 | $172.97 | $177.74 | 890,141 |
October 22 2018 | $177.71 | $179.48 | $176.67 | $178.41 | 752,606 |
October 19 2018 | $178.43 | $180.12 | $176.41 | $176.98 | 503,855 |
October 18 2018 | $180.33 | $180.33 | $176.42 | $177.49 | 1,090,498 |
October 17 2018 | $182.24 | $182.24 | $179.57 | $181.15 | 566,123 |
October 16 2018 | $178.51 | $182.35 | $178.15 | $181.79 | 682,880 |
October 15 2018 | $178.44 | $178.75 | $176.03 | $176.31 | 655,139 |
October 12 2018 | $178.23 | $179.43 | $175.52 | $178.87 | 1,150,423 |
October 11 2018 | $175.25 | $178.14 | $172.25 | $173.52 | 1,910,203 |
October 10 2018 | $183.71 | $183.71 | $175.64 | $175.98 | 1,403,591 |
October 09 2018 | $184.00 | $185.65 | $183.63 | $184.55 | 649,518 |
October 08 2018 | $185.71 | $185.99 | $182.00 | $184.07 | 777,144 |
October 05 2018 | $188.93 | $189.50 | $184.59 | $186.51 | 752,694 |
October 04 2018 | $191.66 | $191.85 | $187.70 | $189.00 | 705,652 |
October 03 2018 | $192.33 | $193.21 | $192.07 | $192.38 | 418,737 |
October 02 2018 | $191.79 | $192.81 | $191.08 | $191.54 | 646,540 |
October 01 2018 | $192.40 | $192.99 | $191.36 | $191.79 | 506,109 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
