VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	86.45	86.94	86.10	86.87	86.87	1.59%	3,922,052
May 4, 2026	86.48	86.68	85.22	85.51	85.51	-1.88%	6,278,714
May 1, 2026	87.47	88.05	86.15	87.15	87.15	0.01%	4,507,466
Apr 30, 2026	86.43	87.39	86.07	87.14	87.14	2.35%	2,858,696
Apr 29, 2026	85.79	85.82	84.82	85.14	85.14	-1.18%	2,938,001
Apr 28, 2026	86.00	86.23	85.78	86.16	86.16	-0.45%	2,617,507
Apr 27, 2026	86.98	87.12	86.49	86.55	86.55	-0.57%	2,114,176
Apr 24, 2026	86.82	87.23	86.55	87.05	87.05	0.67%	3,786,834
Apr 23, 2026	86.98	87.30	85.53	86.47	86.47	-0.77%	3,828,178
Apr 22, 2026	87.73	87.73	86.86	87.14	87.14	0.28%	2,212,683
Apr 21, 2026	88.41	88.46	86.83	86.90	86.90	-2.18%	3,541,703
Apr 20, 2026	88.59	88.85	88.16	88.84	88.84	-0.26%	2,898,527
Apr 17, 2026	89.41	89.75	89.01	89.07	89.07	1.55%	3,223,897
Apr 16, 2026	88.34	88.45	87.44	87.71	87.71	-0.36%	2,494,958
Apr 15, 2026	88.32	88.32	87.74	88.03	88.03	-0.38%	3,155,506
Apr 14, 2026	88.02	88.53	88.02	88.37	88.37	0.83%	2,152,158
Apr 13, 2026	86.48	87.69	86.29	87.64	87.64	0.67%	4,810,954
Apr 10, 2026	87.43	87.57	86.70	87.06	87.06	0.35%	2,304,434
Apr 9, 2026	86.19	87.19	85.94	86.76	86.76	0.02%	2,832,975
Apr 8, 2026	87.03	87.19	86.11	86.74	86.74	3.84%	6,011,773
Apr 7, 2026	83.03	83.72	82.17	83.53	83.53	-0.30%	5,146,180
Apr 6, 2026	83.28	83.94	83.26	83.78	83.78	0.67%	3,521,305
Apr 2, 2026	81.93	83.57	81.75	83.22	83.22	-0.48%	5,058,906
Apr 1, 2026	83.56	84.07	83.15	83.62	83.62	1.44%	5,887,323
Mar 31, 2026	81.30	82.47	80.78	82.43	82.43	3.21%	10,669,701
Mar 30, 2026	80.17	80.51	79.50	79.87	79.87	0.53%	3,428,378
Mar 27, 2026	79.87	80.40	79.26	79.45	79.45	-0.89%	3,520,129
Mar 26, 2026	80.75	81.45	80.15	80.16	80.16	-1.96%	4,549,668
Mar 25, 2026	82.03	82.18	81.28	81.76	81.76	1.46%	4,424,756
Mar 24, 2026	79.78	81.01	79.75	80.58	80.58	-0.57%	4,190,648
Mar 23, 2026	80.73	82.08	80.28	81.04	81.04	2.35%	12,611,273
Mar 20, 2026	81.20	81.39	78.70	79.18	79.18	-3.47%	9,987,551
Mar 19, 2026	80.80	82.60	80.62	82.03	81.65	-0.28%	8,226,519
Mar 18, 2026	83.53	83.58	82.19	82.26	81.88	-1.95%	4,248,779
Mar 17, 2026	84.05	84.39	83.82	83.90	83.51	0.44%	2,519,156
Mar 16, 2026	83.11	83.74	83.00	83.53	83.14	1.67%	3,086,320
Mar 13, 2026	83.36	83.81	82.04	82.16	81.78	-1.37%	3,371,414
Mar 12, 2026	83.62	83.77	82.87	83.30	82.91	-1.46%	4,062,007
Mar 11, 2026	84.39	84.80	83.95	84.53	84.14	-0.17%	3,513,915
Mar 10, 2026	85.27	86.00	84.53	84.67	84.28	0.04%	5,622,956
Mar 9, 2026	82.70	85.00	82.04	84.64	84.25	0.46%	6,123,275
Mar 6, 2026	83.22	84.57	82.97	84.25	83.86	-0.71%	4,216,026
Mar 5, 2026	85.48	85.85	84.11	84.85	84.45	-2.01%	7,087,044
Mar 4, 2026	86.28	86.69	85.92	86.59	86.19	1.14%	5,223,203
Mar 3, 2026	84.53	85.99	83.85	85.61	85.21	-3.01%	7,770,228
Mar 2, 2026	88.03	88.71	87.88	88.27	87.86	-2.11%	4,572,722
Feb 27, 2026	90.39	90.75	90.10	90.17	89.75	-0.29%	4,002,018
Feb 26, 2026	90.54	90.55	89.85	90.43	90.01	-0.07%	2,943,684
Feb 25, 2026	90.16	90.60	90.07	90.49	90.07	0.85%	2,687,985
Feb 24, 2026	89.57	89.96	89.46	89.73	89.31	0.27%	3,370,732