VDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	61.45	61.62	61.35	61.35	61.35	-0.89%	3,592
Jun 22, 2026	62.35	62.35	61.90	61.90	61.90	-0.66%	13,078
Jun 18, 2026	62.60	62.60	62.29	62.31	62.31	0.60%	5,925
Jun 17, 2026	62.60	62.77	61.81	61.94	61.94	-0.88%	9,933
Jun 16, 2026	62.81	62.81	62.45	62.49	62.49	-0.11%	4,287
Jun 15, 2026	62.66	62.71	62.50	62.56	62.56	0.72%	9,747
Jun 12, 2026	61.72	62.25	61.72	62.11	62.11	0.53%	14,449
Jun 11, 2026	61.32	61.95	61.12	61.78	61.78	1.14%	11,313
Jun 10, 2026	61.79	61.79	61.06	61.08	61.08	-1.02%	9,138
Jun 9, 2026	61.59	61.88	61.00	61.71	61.71	0.91%	6,175
Jun 8, 2026	61.44	61.54	61.16	61.16	61.16	-0.11%	5,767
Jun 5, 2026	61.79	61.80	61.22	61.22	61.22	-0.95%	7,401
Jun 4, 2026	61.67	61.86	61.65	61.81	61.81	-0.03%	12,990
Jun 3, 2026	61.95	61.95	61.83	61.83	61.83	-0.40%	599
Jun 2, 2026	61.81	62.08	61.81	62.08	62.08	0.15%	1,438
Jun 1, 2026	61.79	62.06	61.79	61.99	61.99	-0.59%	3,365
May 29, 2026	62.41	62.44	62.27	62.36	62.36	0.28%	15,760
May 28, 2026	61.88	62.19	61.88	62.19	62.18	0.54%	3,218
May 27, 2026	62.22	62.22	61.85	61.85	61.85	-0.16%	1,268
May 26, 2026	61.95	62.09	61.89	61.95	61.95	0.43%	4,741
May 22, 2026	61.51	61.69	61.51	61.69	61.69	0.90%	2,572
May 21, 2026	60.65	61.19	60.65	61.14	61.14	0.30%	5,965
May 20, 2026	60.52	60.95	60.38	60.95	60.95	0.89%	1,455
May 19, 2026	60.32	60.67	60.32	60.42	60.42	-0.41%	4,050
May 18, 2026	60.22	60.67	60.22	60.67	60.67	0.64%	5,872
May 15, 2026	60.43	60.63	60.28	60.28	60.28	-0.57%	6,060
May 14, 2026	60.29	60.68	60.29	60.63	60.63	0.56%	12,812
May 13, 2026	60.06	60.29	60.05	60.29	60.29	-0.08%	1,472
May 12, 2026	60.09	60.33	60.03	60.33	60.33	0.26%	4,231
May 11, 2026	60.17	60.44	60.09	60.18	60.18	-0.07%	4,225
May 8, 2026	60.65	60.65	60.22	60.22	60.22	-0.29%	2,539
May 7, 2026	60.44	60.56	60.30	60.40	60.40	-0.50%	4,268
May 6, 2026	60.50	60.76	60.50	60.70	60.70	0.82%	5,664
May 5, 2026	59.97	60.26	59.97	60.21	60.21	0.48%	6,028
May 4, 2026	60.19	60.38	59.82	59.93	59.92	-0.79%	12,259
May 1, 2026	60.84	60.97	60.40	60.40	60.40	-0.49%	3,362
Apr 30, 2026	60.00	60.70	59.96	60.70	60.70	1.10%	27,651
Apr 29, 2026	59.98	60.03	59.98	60.03	60.03	0.16%	2,074
Apr 28, 2026	60.14	60.14	59.94	59.94	59.94	-0.42%	14,265
Apr 27, 2026	60.15	60.26	60.15	60.19	60.19	-0.21%	1,171
Apr 24, 2026	60.52	60.52	60.09	60.32	60.32	-0.16%	4,518
Apr 23, 2026	60.19	60.52	59.99	60.42	60.42	0.45%	26,716
Apr 22, 2026	60.18	60.23	60.07	60.14	60.14	0.23%	9,542
Apr 21, 2026	60.57	60.57	60.00	60.00	60.00	-0.74%	1,078
Apr 20, 2026	60.72	60.72	60.45	60.45	60.45	-0.57%	1,292
Apr 17, 2026	60.44	60.97	60.44	60.80	60.80	1.38%	4,591
Apr 16, 2026	60.00	60.09	59.92	59.97	59.97	0.05%	3,995
Apr 15, 2026	59.72	59.94	59.70	59.94	59.94	0.55%	3,337
Apr 14, 2026	59.61	59.70	59.58	59.61	59.61	0.20%	5,136
Apr 13, 2026	58.81	59.49	58.81	59.49	59.49	1.19%	13,425