The highest closing price for VGT last month was $644.10, on February 18. It was down 0.5% for the month. The latest price is $575.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $586.22 | $598.48 | $581.29 | $598.48 | 876,100 |
February 27 2025 | $616.04 | $616.04 | $588.75 | $588.97 | 880,700 |
February 26 2025 | $610.53 | $616.98 | $606.34 | $610.47 | 500,700 |
February 25 2025 | $613.83 | $613.90 | $601.10 | $605.95 | 804,000 |
February 24 2025 | $626.19 | $628.28 | $613.32 | $615.04 | 581,600 |
February 21 2025 | $642.78 | $642.78 | $623.88 | $624.14 | 606,400 |
February 20 2025 | $644.00 | $644.00 | $634.10 | $641.51 | 419,000 |
February 19 2025 | $643.85 | $646.27 | $638.76 | $643.66 | 327,600 |
February 18 2025 | $642.94 | $644.76 | $639.79 | $644.10 | 430,200 |
February 14 2025 | $636.00 | $640.23 | $635.00 | $639.87 | 340,800 |
February 13 2025 | $629.11 | $637.16 | $628.40 | $636.95 | 417,400 |
February 12 2025 | $619.95 | $627.56 | $618.57 | $627.22 | 485,900 |
February 11 2025 | $625.36 | $631.50 | $625.15 | $628.04 | 346,700 |
February 10 2025 | $625.45 | $630.90 | $625.45 | $628.86 | 445,100 |
February 07 2025 | $629.06 | $632.00 | $618.78 | $621.05 | 476,800 |
February 06 2025 | $625.45 | $628.35 | $622.58 | $627.03 | 332,700 |
February 05 2025 | $616.79 | $625.01 | $615.50 | $624.69 | 720,200 |
February 04 2025 | $609.00 | $616.62 | $608.26 | $616.00 | 424,200 |
February 03 2025 | $601.51 | $611.33 | $598.14 | $607.85 | 992,800 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
