VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	90.45	90.71	89.81	89.87	89.87	0.28%	2,999,533
Jun 12, 2026	89.21	89.79	88.90	89.62	89.62	0.18%	2,748,334
Jun 11, 2026	87.55	89.57	87.29	89.46	89.46	3.20%	4,066,779
Jun 10, 2026	87.37	87.88	86.67	86.69	86.69	-1.35%	3,881,417
Jun 9, 2026	88.40	88.84	86.48	87.88	87.88	0.41%	4,819,274
Jun 8, 2026	87.73	88.04	87.36	87.52	87.52	0.45%	2,673,141
Jun 5, 2026	88.58	88.72	86.84	87.13	87.13	-1.98%	2,455,524
Jun 4, 2026	88.63	89.00	88.53	88.89	88.89	1.13%	4,591,408
Jun 3, 2026	88.43	88.57	87.90	87.90	87.90	-1.19%	1,681,699
Jun 2, 2026	88.84	89.14	88.56	88.96	88.96	0.50%	4,468,109
Jun 1, 2026	88.14	88.96	87.86	88.52	88.52	-0.55%	3,937,336
May 29, 2026	89.36	89.76	88.97	89.01	89.01	-0.02%	2,547,577
May 28, 2026	88.75	89.42	88.51	89.03	89.03	-0.32%	2,119,989
May 27, 2026	89.68	89.70	89.10	89.32	89.32	-0.18%	1,978,564
May 26, 2026	89.42	89.79	89.10	89.48	89.48	1.15%	2,431,775
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