VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	84.85	85.20	84.82	85.18	85.18	-0.01%	2,410,208
Jan 7, 2026	85.30	85.44	85.10	85.19	85.19	-0.29%	4,374,635
Jan 6, 2026	85.45	85.62	85.29	85.44	85.44	0.25%	3,291,791
Jan 5, 2026	84.44	85.26	84.42	85.23	85.23	0.79%	4,800,592
Jan 2, 2026	84.42	84.59	84.17	84.56	84.56	1.14%	4,141,376
Dec 31, 2025	83.95	84.00	83.53	83.61	83.61	-0.41%	2,299,717
Dec 30, 2025	84.06	84.26	83.95	83.95	83.95	0.33%	1,542,314
Dec 29, 2025	83.87	84.00	83.51	83.67	83.67	-0.36%	1,844,020
Dec 26, 2025	83.86	83.99	83.75	83.97	83.97	0.29%	1,232,871
Dec 24, 2025	83.71	83.88	83.61	83.73	83.73	0.14%	1,427,732
Dec 23, 2025	83.56	83.67	83.44	83.61	83.61	0.46%	2,678,171
Dec 22, 2025	83.00	83.24	82.93	83.23	83.23	0.53%	3,259,639
Dec 19, 2025	82.76	83.16	82.74	82.79	82.79	-0.48%	3,559,975
Dec 18, 2025	83.28	83.63	83.00	83.19	82.41	0.71%	2,943,648
Dec 17, 2025	82.98	83.21	82.58	82.60	81.83	-0.54%	2,186,395
Dec 16, 2025	83.31	83.36	82.79	83.05	82.27	-0.22%	2,779,045
Dec 15, 2025	83.29	83.44	83.01	83.23	82.45	0.65%	2,597,095
Dec 12, 2025	83.19	83.33	82.41	82.69	81.92	-0.65%	2,223,253
Dec 11, 2025	82.98	83.37	82.92	83.23	82.45	0.75%	2,574,244
Dec 10, 2025	81.79	82.75	81.77	82.61	81.84	1.23%	2,286,984
Dec 9, 2025	81.89	82.00	81.56	81.61	80.85	-0.27%	2,461,668
Dec 8, 2025	82.03	82.07	81.68	81.83	81.06	-0.23%	1,474,439
Dec 5, 2025	82.32	82.42	81.88	82.02	81.25	0.04%	1,924,852
Dec 4, 2025	82.22	82.31	81.88	81.99	81.22	-0.06%	2,118,484
Dec 3, 2025	81.60	82.08	81.60	82.04	81.27	0.67%	1,909,735
Dec 2, 2025	81.43	81.57	81.19	81.49	80.73	0.46%	2,576,469
Dec 1, 2025	81.33	81.51	81.09	81.12	80.36	-0.50%	3,126,940
Nov 28, 2025	81.16	81.55	81.08	81.53	80.77	0.65%	1,305,396
Nov 26, 2025	80.52	81.15	80.51	81.00	80.24	0.95%	1,783,290
Nov 25, 2025	79.60	80.28	79.42	80.24	79.49	1.71%	3,743,823
Nov 24, 2025	78.85	79.19	78.62	78.89	78.15	-0.25%	4,939,082
Nov 21, 2025	78.56	79.27	78.34	79.09	78.35	1.53%	2,850,248
Nov 20, 2025	79.48	79.63	77.87	77.90	77.17	-1.37%	3,635,363
Nov 19, 2025	79.21	79.46	78.66	78.98	78.24	-0.39%	2,052,801
Nov 18, 2025	79.24	79.51	78.77	79.29	78.55	-0.97%	8,319,321
Nov 17, 2025	80.57	80.79	79.81	80.07	79.32	-1.22%	2,368,613
Nov 14, 2025	80.75	81.27	80.69	81.06	80.30	-0.76%	1,983,986
Nov 13, 2025	82.31	82.41	81.60	81.68	80.92	-0.72%	2,995,389
Nov 12, 2025	82.00	82.37	81.98	82.27	81.50	0.59%	3,231,184
Nov 11, 2025	81.45	81.90	81.44	81.79	81.02	1.06%	2,512,342
Nov 10, 2025	80.57	80.97	80.33	80.93	80.17	1.19%	3,111,010
Nov 7, 2025	79.29	80.00	79.14	79.98	79.23	0.49%	3,963,860
Nov 6, 2025	79.89	79.98	79.45	79.59	78.85	-0.48%	3,755,949
Nov 5, 2025	79.53	80.08	79.51	79.97	79.22	0.83%	4,007,274
Nov 4, 2025	79.29	79.75	79.11	79.31	78.57	-1.07%	3,213,646
Nov 3, 2025	80.23	80.34	80.05	80.17	79.42	-0.16%	2,870,869
Oct 31, 2025	80.33	80.40	79.96	80.30	79.55	-0.45%	4,637,563
Oct 30, 2025	80.51	80.99	80.42	80.66	79.91	-0.47%	7,230,482
Oct 29, 2025	81.60	81.66	80.70	81.04	80.28	-0.54%	3,421,559
Oct 28, 2025	81.53	81.75	81.36	81.48	80.72	-0.26%	2,396,639