VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	88.33	88.67	87.97	88.63	88.63	0.64%	1,136,813
Sep 24, 2026	87.90	88.37	87.50	88.07	88.07	0.07%	5,719,528
Sep 23, 2026	88.53	88.71	87.69	88.01	88.01	-1.59%	2,154,847
Sep 22, 2026	89.39	89.64	88.86	89.43	89.43	0.21%	2,017,964
Sep 21, 2026	89.29	89.41	88.88	89.24	89.24	1.17%	1,521,092
Sep 18, 2026	88.42	88.49	88.01	88.21	88.21	-1.05%	3,706,466
Sep 17, 2026	89.51	89.73	89.23	89.37	89.15	0.83%	5,431,012
Sep 16, 2026	89.31	89.51	88.13	88.63	88.41	-0.37%	1,659,154
Sep 15, 2026	89.00	89.06	88.68	88.96	88.74	-0.30%	1,253,652
Sep 14, 2026	89.31	89.71	88.88	89.23	89.01	-0.88%	1,858,939
Sep 11, 2026	90.31	90.42	89.89	90.02	89.80	0.67%	1,071,089
Sep 10, 2026	89.75	90.03	89.37	89.42	89.20	-0.88%	1,283,305
Sep 9, 2026	90.64	90.88	90.19	90.21	89.99	-1.07%	1,728,194
Sep 8, 2026	91.59	91.84	91.17	91.19	90.96	-0.60%	1,074,943
Sep 4, 2026	91.50	91.94	91.36	91.74	91.51	-	1,082,464
Sep 3, 2026	91.67	91.81	91.19	91.74	91.51	0.86%	1,421,275
Sep 2, 2026	90.94	91.04	90.66	90.96	90.73	0.26%	2,236,376
Sep 1, 2026	91.26	91.46	90.60	90.72	90.49	-1.03%	2,860,769
Aug 31, 2026	92.10	92.27	91.48	91.66	91.43	-0.35%	1,767,108
Aug 28, 2026	92.56	92.69	91.85	91.98	91.75	-0.33%	1,433,709
Aug 27, 2026	92.50	92.61	91.98	92.28	92.05	-0.45%	1,484,543
Aug 26, 2026	93.20	93.29	92.63	92.70	92.47	-0.53%	1,271,325
Aug 25, 2026	92.82	93.20	92.81	93.19	92.96	0.63%	2,627,888
Aug 24, 2026	92.55	92.73	92.48	92.61	92.38	-0.12%	1,024,350
Aug 21, 2026	92.50	92.79	92.49	92.72	92.49	0.77%	1,491,562
Aug 20, 2026	92.06	92.38	91.85	92.01	91.78	-0.24%	1,555,121
Aug 19, 2026	92.20	92.35	91.97	92.23	92.00	0.74%	3,150,575
Aug 18, 2026	91.73	91.97	91.46	91.55	91.32	-0.60%	1,743,125
Aug 17, 2026	92.37	92.51	92.03	92.10	91.87	-0.29%	2,781,110
Aug 14, 2026	92.43	92.56	92.21	92.37	92.14	-0.01%	961,551
Aug 13, 2026	92.49	92.49	92.13	92.38	92.15	0.14%	982,058
Aug 12, 2026	92.56	92.56	92.09	92.25	92.02	-0.05%	1,103,132
Aug 11, 2026	92.50	92.77	92.11	92.30	92.07	0.04%	1,028,855
Aug 10, 2026	92.32	92.45	92.17	92.26	92.03	-0.37%	1,564,662
Aug 7, 2026	92.85	92.85	92.38	92.60	92.37	0.84%	1,293,143
Aug 6, 2026	92.03	92.28	91.76	91.83	91.60	-0.02%	4,135,984
Aug 5, 2026	92.04	92.21	91.77	91.85	91.62	0.01%	1,424,064
Aug 4, 2026	91.60	91.96	91.41	91.84	91.61	1.00%	1,999,375
Aug 3, 2026	90.75	90.98	90.67	90.93	90.70	0.38%	2,634,606
Jul 31, 2026	90.67	90.89	89.71	90.59	90.36	-0.44%	2,676,133
Jul 30, 2026	90.28	91.07	90.06	90.99	90.76	2.40%	3,662,660
Jul 29, 2026	89.12	89.90	88.40	88.86	88.64	-0.41%	2,115,168
Jul 28, 2026	88.65	89.45	88.60	89.23	89.01	0.44%	1,475,059
Jul 27, 2026	89.23	89.32	88.53	88.84	88.62	0.49%	1,920,113
Jul 24, 2026	88.49	88.86	88.24	88.41	88.19	0.66%	2,579,173
Jul 23, 2026	87.66	88.10	87.60	87.83	87.61	-1.41%	2,832,181
Jul 22, 2026	89.44	89.49	89.05	89.09	88.87	0.37%	2,169,163
Jul 21, 2026	88.26	88.83	88.00	88.76	88.54	1.22%	2,128,498
Jul 20, 2026	88.48	88.62	87.62	87.69	87.47	-1.02%	2,553,050
Jul 17, 2026	88.14	88.85	88.14	88.59	88.37	-0.23%	1,164,986