VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	70.34	70.35	69.77	69.93	69.93	-0.41%	2,697,094
Feb 20, 2025	69.98	70.24	69.78	70.22	70.22	0.62%	2,568,789
Feb 19, 2025	69.83	69.99	69.53	69.79	69.79	-1.27%	4,243,907
Feb 18, 2025	70.60	70.81	70.53	70.69	70.69	0.70%	4,613,534
Feb 14, 2025	70.50	70.59	70.17	70.20	70.20	0.19%	3,546,865
Feb 13, 2025	69.52	70.09	69.39	70.07	70.07	1.10%	4,983,651
Feb 12, 2025	68.49	69.42	68.39	69.31	69.31	0.71%	7,189,800
Feb 11, 2025	68.35	68.87	68.30	68.82	68.82	0.84%	2,132,067
Feb 10, 2025	68.10	68.28	68.02	68.25	68.25	0.74%	1,348,956
Feb 7, 2025	68.53	68.54	67.70	67.75	67.75	-0.98%	1,972,857
Feb 6, 2025	68.27	68.56	68.19	68.42	68.42	0.56%	2,058,922
Feb 5, 2025	67.81	68.13	67.68	68.04	68.04	1.02%	5,136,169
Feb 4, 2025	67.07	67.43	66.99	67.35	67.35	1.26%	4,604,291
Feb 3, 2025	66.16	67.00	65.96	66.51	66.51	-1.47%	4,154,470
Jan 31, 2025	67.95	68.25	67.42	67.50	67.50	-0.76%	5,361,124
Jan 30, 2025	67.91	68.35	67.72	68.02	68.02	0.96%	2,425,836
Jan 29, 2025	67.35	67.56	67.11	67.37	67.37	0.10%	1,378,031
Jan 28, 2025	67.35	67.40	66.93	67.30	67.30	-0.41%	1,410,707
Jan 27, 2025	67.18	67.60	67.15	67.58	67.58	0.55%	1,230,022
Jan 24, 2025	67.38	67.54	67.21	67.21	67.21	0.19%	1,994,211
Jan 23, 2025	66.69	67.10	66.53	67.08	67.08	0.99%	3,690,888
Jan 22, 2025	66.74	66.74	66.41	66.42	66.42	-0.23%	3,191,068
Jan 21, 2025	66.05	66.57	65.96	66.57	66.57	2.31%	3,150,583
Jan 17, 2025	65.16	65.52	64.99	65.07	65.07	0.53%	1,797,131
Jan 16, 2025	64.52	64.94	64.35	64.73	64.73	0.86%	2,096,322
Jan 15, 2025	64.30	64.37	63.95	64.18	64.18	1.29%	1,659,976
Jan 14, 2025	63.29	63.49	63.05	63.36	63.36	0.46%	1,170,023
Jan 13, 2025	62.62	63.08	62.58	63.07	63.07	-0.52%	2,079,379
Jan 10, 2025	63.93	63.93	63.24	63.40	63.40	-1.03%	1,997,101
Jan 8, 2025	63.74	64.15	63.57	64.06	64.06	-0.39%	1,523,143
Jan 7, 2025	64.80	64.84	64.16	64.31	64.31	-	1,547,429
Jan 6, 2025	64.14	64.75	64.02	64.31	64.31	1.36%	1,635,712
Jan 3, 2025	63.49	63.49	63.13	63.45	63.45	0.41%	1,728,761
Jan 2, 2025	63.51	63.62	63.01	63.19	63.19	-0.44%	2,525,852
Dec 31, 2024	63.86	63.86	63.32	63.47	63.47	0.02%	4,121,963
Dec 30, 2024	63.58	63.68	63.17	63.46	63.46	-0.66%	2,134,342
Dec 27, 2024	63.75	64.00	63.65	63.88	63.88	-0.33%	1,297,951
Dec 26, 2024	64.07	64.25	63.79	64.09	64.09	0.27%	1,613,254
Dec 24, 2024	63.61	63.95	63.43	63.92	63.92	0.55%	1,358,921
Dec 23, 2024	63.35	63.66	63.10	63.57	63.57	0.47%	1,577,959
Dec 20, 2024	62.68	63.69	62.61	63.27	63.27	-1.36%	3,033,865
Dec 19, 2024	64.47	64.60	64.08	64.14	63.42	-0.30%	2,922,211
Dec 18, 2024	65.90	66.09	64.27	64.33	63.61	-2.32%	1,725,660
Dec 17, 2024	65.96	66.16	65.86	65.86	65.12	-0.45%	1,773,387
Dec 16, 2024	66.09	66.43	66.01	66.16	65.42	-0.23%	1,394,809
Dec 13, 2024	66.57	66.60	66.13	66.31	65.57	-	1,101,815
Dec 12, 2024	66.55	66.90	66.25	66.31	65.57	-0.79%	1,584,786
Dec 11, 2024	66.85	66.90	66.57	66.84	66.09	0.45%	1,142,210
Dec 10, 2024	66.98	67.01	66.53	66.54	65.79	-0.79%	5,693,164
Dec 9, 2024	67.50	67.62	67.07	67.07	66.32	-0.16%	1,214,858
Dec 6, 2024	67.46	67.48	67.05	67.18	66.43	0.09%	1,533,357
Dec 5, 2024	67.03	67.22	66.93	67.12	66.37	0.99%	1,773,345
Dec 4, 2024	66.54	66.71	66.42	66.46	65.71	0.33%	1,982,983
Dec 3, 2024	66.28	66.46	66.07	66.24	65.50	0.35%	2,084,996
Dec 2, 2024	65.87	66.14	65.43	66.01	65.27	0.02%	3,177,747
Nov 29, 2024	65.35	66.04	65.35	66.00	65.26	1.04%	1,598,959
Nov 27, 2024	65.10	65.39	65.04	65.32	64.59	0.82%	2,211,934
Nov 26, 2024	65.24	65.24	64.65	64.79	64.06	-0.58%	3,863,541
Nov 25, 2024	65.43	65.51	65.03	65.17	64.44	0.56%	3,901,925
Nov 22, 2024	64.49	64.96	64.49	64.81	64.08	0.37%	4,315,651
Nov 21, 2024	64.44	64.66	64.26	64.57	63.84	-0.19%	2,630,078
Nov 20, 2024	64.60	64.72	64.26	64.69	63.96	-0.20%	1,867,402
Nov 19, 2024	64.34	64.95	64.25	64.82	64.09	-0.31%	1,295,642
Nov 18, 2024	64.65	65.16	64.62	65.02	64.29	0.40%	1,473,965
Nov 15, 2024	64.98	64.98	64.62	64.76	64.03	-0.29%	2,168,659
Nov 14, 2024	65.33	65.52	64.90	64.95	64.22	0.29%	3,197,000
Nov 13, 2024	64.90	64.92	64.33	64.76	64.03	-0.57%	2,705,668
Nov 12, 2024	65.68	65.69	64.76	65.13	64.40	-2.03%	1,650,560
Nov 11, 2024	66.72	66.81	66.43	66.48	65.73	0.03%	1,389,669
Nov 8, 2024	66.71	66.71	66.12	66.46	65.71	-1.54%	3,514,453
Nov 7, 2024	67.30	67.57	67.17	67.50	66.74	1.60%	3,708,646
Nov 6, 2024	66.51	66.55	66.06	66.44	65.69	-2.14%	4,785,991
Nov 5, 2024	67.55	67.99	67.49	67.89	67.13	0.70%	1,509,450
Nov 4, 2024	67.79	67.92	67.35	67.42	66.66	0.06%	1,238,839
Nov 1, 2024	67.53	67.79	67.32	67.38	66.62	0.30%	1,205,497
Oct 31, 2024	67.28	67.29	66.61	67.18	66.43	-0.68%	1,204,796
Oct 30, 2024	67.47	67.96	67.42	67.64	66.88	-0.79%	1,154,802
Oct 29, 2024	68.28	68.47	68.09	68.18	67.41	-0.84%	1,317,720
Oct 28, 2024	68.42	68.83	68.39	68.76	67.99	0.94%	970,412
Oct 25, 2024	68.58	68.61	68.02	68.12	67.35	-0.47%	1,459,507
Oct 24, 2024	68.69	68.69	68.13	68.44	67.67	0.47%	2,113,258
Oct 23, 2024	68.23	68.38	67.79	68.12	67.35	-0.64%	1,157,817
Oct 22, 2024	68.47	68.68	68.41	68.56	67.79	-0.39%	1,490,767
Oct 21, 2024	69.27	69.30	68.71	68.83	68.06	-1.05%	1,819,534
Oct 18, 2024	69.39	69.61	69.28	69.56	68.78	0.75%	1,948,986
Oct 17, 2024	69.22	69.26	69.01	69.04	68.26	0.12%	757,443
Oct 16, 2024	69.00	69.10	68.83	68.96	68.19	0.13%	1,537,124
Oct 15, 2024	69.72	69.77	68.81	68.87	68.10	-1.47%	1,398,524
Oct 14, 2024	69.49	69.94	69.42	69.90	69.11	0.33%	643,266
Oct 11, 2024	69.34	69.72	69.34	69.67	68.89	0.62%	719,779
Oct 10, 2024	69.28	69.29	68.95	69.24	68.46	-0.29%	864,376
Oct 9, 2024	69.07	69.49	69.03	69.44	68.66	0.36%	1,046,296
Oct 8, 2024	69.25	69.25	68.98	69.19	68.41	-0.10%	838,157
Oct 7, 2024	69.55	69.61	69.08	69.26	68.48	-0.59%	914,384
Oct 4, 2024	69.26	69.68	69.21	69.67	68.89	0.55%	763,283
Oct 3, 2024	69.54	69.56	69.12	69.29	68.51	-1.14%	1,523,666
Oct 2, 2024	70.09	70.26	69.81	70.09	69.30	-0.31%	1,704,230
Oct 1, 2024	70.94	70.96	69.98	70.31	69.52	-1.11%	2,268,550
Sep 30, 2024	71.36	71.38	70.74	71.10	70.30	-0.81%	1,319,832
Sep 27, 2024	71.85	72.08	71.57	71.68	70.87	-0.06%	1,846,290