VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	89.42	89.79	89.10	89.26	-	0.90%	934,282
May 22, 2026	88.87	88.90	88.37	88.46	88.46	-0.34%	1,843,090
May 21, 2026	87.62	89.11	87.40	88.76	88.76	0.59%	3,808,758
May 20, 2026	86.97	88.58	86.80	88.24	88.24	2.12%	3,244,574
May 19, 2026	86.96	87.01	86.37	86.41	86.41	-0.80%	2,511,373
May 18, 2026	86.84	87.14	86.31	87.11	87.11	1.54%	3,213,725
May 15, 2026	86.13	86.30	85.67	85.79	85.79	-1.92%	3,343,813
May 14, 2026	87.93	87.99	87.44	87.47	87.47	-0.15%	2,673,834
May 13, 2026	86.83	87.62	86.65	87.60	87.60	0.56%	2,912,428
May 12, 2026	87.04	87.22	86.49	87.11	87.11	-0.81%	3,600,970
May 11, 2026	87.88	88.04	87.64	87.82	87.82	-0.34%	3,321,866
May 8, 2026	87.96	88.14	87.57	88.12	88.12	0.96%	1,747,948
May 7, 2026	89.12	89.17	87.19	87.28	87.28	-2.19%	4,081,091
May 6, 2026	88.94	89.29	88.74	89.23	89.23	2.72%	3,270,470
May 5, 2026	86.45	86.94	86.10	86.87	86.87	1.59%	3,924,907
May 4, 2026	86.48	86.68	85.22	85.51	85.51	-1.88%	6,338,693
May 1, 2026	87.47	88.05	86.15	87.15	87.15	0.01%	4,507,866
Apr 30, 2026	86.43	87.39	86.07	87.14	87.14	2.35%	2,862,011
Apr 29, 2026	85.79	85.82	84.82	85.14	85.14	-1.18%	2,939,497
Apr 28, 2026	86.00	86.23	85.78	86.16	86.16	-0.45%	2,839,084
Apr 27, 2026	86.98	87.12	86.49	86.55	86.55	-0.57%	2,114,577
Apr 24, 2026	86.82	87.23	86.55	87.05	87.05	0.67%	3,812,020
Apr 23, 2026	86.98	87.30	85.53	86.47	86.47	-0.77%	4,028,469
Apr 22, 2026	87.73	87.73	86.86	87.14	87.14	0.28%	2,291,343
Apr 21, 2026	88.41	88.46	86.83	86.90	86.90	-2.18%	3,543,170
Apr 20, 2026	88.59	88.85	88.16	88.84	88.84	-0.26%	2,898,679
Apr 17, 2026	89.41	89.75	89.01	89.07	89.07	1.55%	3,225,142
Apr 16, 2026	88.34	88.45	87.44	87.71	87.71	-0.36%	2,580,120
Apr 15, 2026	88.32	88.32	87.74	88.03	88.03	-0.38%	3,155,993
Apr 14, 2026	88.02	88.53	88.02	88.37	88.37	0.83%	2,152,551
Apr 13, 2026	86.48	87.69	86.29	87.64	87.64	0.67%	4,811,530
Apr 10, 2026	87.43	87.57	86.70	87.06	87.06	0.35%	2,307,076
Apr 9, 2026	86.19	87.19	85.94	86.76	86.76	0.02%	2,933,447
Apr 8, 2026	87.03	87.19	86.11	86.74	86.74	3.84%	6,012,784
Apr 7, 2026	83.03	83.72	82.17	83.53	83.53	-0.30%	5,212,251
Apr 6, 2026	83.28	83.94	83.26	83.78	83.78	0.67%	3,835,428
Apr 2, 2026	81.93	83.57	81.75	83.22	83.22	-0.48%	5,097,771
Apr 1, 2026	83.56	84.07	83.15	83.62	83.62	1.44%	5,892,174
Mar 31, 2026	81.30	82.47	80.78	82.43	82.43	3.21%	10,673,722
Mar 30, 2026	80.17	80.51	79.50	79.87	79.87	0.53%	3,429,369
Mar 27, 2026	79.87	80.40	79.26	79.45	79.45	-0.89%	3,522,870
Mar 26, 2026	80.75	81.45	80.15	80.16	80.16	-1.96%	4,553,883
Mar 25, 2026	82.03	82.18	81.28	81.76	81.76	1.46%	4,428,474
Mar 24, 2026	79.78	81.01	79.75	80.58	80.58	-0.57%	4,252,300
Mar 23, 2026	80.73	82.08	80.28	81.04	81.04	2.35%	12,612,997
Mar 20, 2026	81.20	81.39	78.70	79.18	79.18	-3.02%	9,991,667
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