VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	86.88	87.82	86.86	87.31	87.31	-1.26%	3,583,425
Nov 5, 2026	90.07	90.14	88.37	88.42	88.42	-2.02%	4,339,575
Nov 4, 2026	89.79	90.27	89.59	90.24	90.24	3.08%	3,274,925
Nov 3, 2026	88.08	88.18	87.45	87.54	87.54	-0.59%	1,939,748
Nov 2, 2026	87.93	88.49	87.77	88.06	88.06	0.59%	2,006,685
Oct 30, 2026	87.73	87.88	87.07	87.54	87.54	-0.68%	1,750,697
Oct 29, 2026	87.75	88.15	87.60	88.14	88.14	0.95%	2,482,981
Oct 28, 2026	87.02	87.48	86.88	87.31	87.31	0.31%	1,530,229
Oct 27, 2026	86.64	87.13	86.56	87.04	87.04	0.57%	1,705,303
Oct 26, 2026	86.75	87.01	86.55	86.55	86.55	0.35%	2,590,753
Oct 23, 2026	86.04	86.41	85.81	86.25	86.25	-0.63%	2,259,878
Oct 22, 2026	87.01	87.07	86.53	86.80	86.80	-0.89%	3,019,965
Oct 21, 2026	87.77	87.86	87.19	87.58	87.58	0.46%	1,534,971
Oct 20, 2026	86.66	87.44	86.48	87.18	87.18	0.87%	1,590,310
Oct 19, 2026	86.87	87.01	86.39	86.43	86.43	-0.99%	1,690,224
Oct 16, 2026	88.07	88.12	87.08	87.29	87.29	0.09%	2,078,900
Oct 15, 2026	86.75	87.25	86.45	87.21	87.21	1.42%	2,804,355
Oct 14, 2026	86.08	86.26	85.77	85.99	85.99	-0.37%	4,442,436
Oct 13, 2026	86.50	86.60	86.03	86.31	86.31	0.57%	2,907,280
Oct 12, 2026	86.14	86.14	85.81	85.82	85.82	-0.24%	3,786,389
Oct 9, 2026	85.92	86.09	85.71	86.03	86.03	0.70%	2,242,525
Oct 8, 2026	85.08	85.47	84.76	85.43	85.43	-0.15%	3,021,025
Oct 7, 2026	85.28	85.71	85.16	85.56	85.56	-1.18%	3,605,286
Oct 6, 2026	86.74	86.94	86.51	86.58	86.58	0.35%	2,468,075
Oct 5, 2026	85.97	86.41	85.53	86.28	86.28	-0.12%	1,990,425
Oct 2, 2026	86.16	86.51	85.86	86.38	86.38	1.04%	1,800,546
Oct 1, 2026	86.16	86.30	85.15	85.49	85.49	-1.51%	4,088,921
Sep 30, 2026	87.69	87.87	86.73	86.80	86.80	-1.20%	6,474,153
Sep 29, 2026	88.00	88.04	87.23	87.85	87.85	-0.60%	3,921,441
Sep 28, 2026	88.11	88.86	87.91	88.38	88.38	-0.28%	2,150,509
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