VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	92.37	92.51	92.14	92.27	-	-0.11%	774,045
Aug 14, 2026	92.43	92.56	92.21	92.37	92.37	-0.01%	961,168
Aug 13, 2026	92.49	92.49	92.13	92.38	92.38	0.14%	980,046
Aug 12, 2026	92.56	92.56	92.09	92.25	92.25	-0.05%	1,103,116
Aug 11, 2026	92.50	92.77	92.11	92.30	92.30	0.04%	1,028,619
Aug 10, 2026	92.32	92.45	92.17	92.26	92.26	-0.37%	1,564,076
Aug 7, 2026	92.85	92.85	92.38	92.60	92.60	0.84%	1,291,657
Aug 6, 2026	92.03	92.28	91.76	91.83	91.83	-0.02%	4,135,893
Aug 5, 2026	92.04	92.21	91.77	91.85	91.85	0.01%	1,419,873
Aug 4, 2026	91.60	91.96	91.41	91.84	91.84	1.00%	1,994,892
Aug 3, 2026	90.75	90.98	90.67	90.93	90.93	0.38%	2,633,398
Jul 31, 2026	90.67	90.89	89.71	90.59	90.59	-0.44%	2,669,434
Jul 30, 2026	90.28	91.07	90.06	90.99	90.99	2.40%	3,661,643
Jul 29, 2026	89.12	89.90	88.40	88.86	88.86	-0.41%	2,112,260
Jul 28, 2026	88.65	89.45	88.60	89.23	89.23	0.44%	1,473,445
Jul 27, 2026	89.23	89.32	88.53	88.84	88.84	0.49%	1,919,512
Jul 24, 2026	88.49	88.86	88.24	88.41	88.41	0.66%	2,579,163
Jul 23, 2026	87.66	88.10	87.60	87.83	87.83	-1.41%	2,831,523
Jul 22, 2026	89.44	89.49	89.05	89.09	89.09	0.37%	2,169,133
Jul 21, 2026	88.26	88.83	88.00	88.76	88.76	1.22%	2,128,482
Jul 20, 2026	88.48	88.62	87.62	87.69	87.69	-1.02%	2,552,712
Jul 17, 2026	88.14	88.85	88.14	88.59	88.59	-0.23%	1,164,640
Jul 16, 2026	88.47	89.08	88.43	88.79	88.79	-0.37%	1,030,318
Jul 15, 2026	88.75	89.24	88.42	89.12	89.12	0.93%	1,446,624
Jul 14, 2026	88.58	88.93	88.28	88.30	88.30	0.50%	1,120,320
Jul 13, 2026	88.60	88.61	87.76	87.86	87.86	-0.80%	2,070,636
Jul 10, 2026	88.52	88.79	88.09	88.57	88.57	0.18%	1,423,397
Jul 9, 2026	88.37	88.69	88.21	88.41	88.41	0.26%	1,394,786
Jul 8, 2026	87.90	88.20	87.33	88.18	88.18	-0.97%	1,920,076
Jul 7, 2026	89.83	90.00	88.81	89.04	89.04	-1.03%	1,990,642
Jul 6, 2026	89.53	90.00	89.39	89.97	89.97	0.69%	2,662,527
Jul 2, 2026	89.41	89.93	88.91	89.35	89.35	1.80%	2,574,482
Jul 1, 2026	87.80	88.05	87.59	87.77	87.77	-0.87%	1,890,917
Jun 30, 2026	88.24	88.58	88.03	88.54	88.54	0.53%	2,061,344
Jun 29, 2026	87.63	88.12	87.22	88.07	88.07	1.08%	1,630,384
Jun 26, 2026	87.28	87.65	87.03	87.13	87.13	-0.80%	2,000,590
Jun 25, 2026	87.85	88.25	87.46	87.83	87.83	1.01%	2,208,291
Jun 24, 2026	86.85	87.27	86.63	86.95	86.95	-0.24%	2,162,346
Jun 23, 2026	87.11	87.56	87.02	87.16	87.16	-1.24%	3,015,438
Jun 22, 2026	88.22	88.36	88.03	88.25	88.25	-0.02%	1,937,194
Jun 18, 2026	88.18	88.47	88.04	88.27	88.27	0.27%	2,059,320
Jun 17, 2026	90.43	90.73	89.05	89.23	88.03	-0.87%	3,574,399
Jun 16, 2026	90.37	90.48	89.96	90.01	88.80	0.16%	1,671,393
Jun 15, 2026	90.45	90.71	89.81	89.87	88.66	0.28%	3,017,680
Jun 12, 2026	89.21	89.79	88.90	89.62	88.42	0.18%	2,749,487
Jun 11, 2026	87.55	89.57	87.29	89.46	88.26	3.20%	4,069,186
Jun 10, 2026	87.37	87.88	86.67	86.69	85.53	-1.35%	3,881,648
Jun 9, 2026	88.40	88.84	86.48	87.88	86.70	0.41%	4,819,497
Jun 8, 2026	87.73	88.04	87.36	87.52	86.34	0.45%	2,674,187
Jun 5, 2026	88.58	88.72	86.84	87.13	85.96	-1.98%	2,457,377