VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.10	56.32	55.97	55.97	55.97	0.39%	3,058,126
Dec 19, 2024	55.81	55.99	55.49	55.75	55.75	-1.21%	5,249,352
Dec 18, 2024	56.90	57.13	56.40	56.43	56.43	-1.17%	3,188,249
Dec 17, 2024	57.08	57.31	57.02	57.10	57.10	0.16%	2,191,525
Dec 16, 2024	57.07	57.11	56.78	57.01	57.01	0.16%	2,609,916
Dec 13, 2024	57.21	57.27	56.82	56.92	56.92	-0.87%	2,387,383
Dec 12, 2024	57.72	57.78	57.36	57.42	57.42	-1.00%	4,034,713
Dec 11, 2024	58.52	58.65	57.97	58.00	58.00	-0.89%	2,107,276
Dec 10, 2024	58.46	58.63	58.42	58.52	58.52	-0.46%	2,282,494
Dec 9, 2024	59.02	59.06	58.74	58.79	58.79	-0.74%	2,707,317
Dec 6, 2024	59.43	59.51	59.05	59.23	59.23	0.17%	2,781,548
Dec 5, 2024	58.85	59.22	58.79	59.13	59.13	0.17%	2,470,619
Dec 4, 2024	58.23	59.10	58.18	59.03	59.03	0.94%	7,599,231
Dec 3, 2024	58.96	59.02	58.44	58.48	58.48	-0.75%	5,727,277
Dec 2, 2024	58.60	59.08	58.45	58.92	58.92	-0.17%	8,795,080
Nov 29, 2024	58.98	59.05	58.75	59.02	58.80	0.89%	2,120,674
Nov 27, 2024	58.52	58.70	58.31	58.50	58.28	0.65%	3,471,804
Nov 26, 2024	57.99	58.15	57.80	58.12	57.91	-0.33%	5,032,430
Nov 25, 2024	58.02	58.34	57.91	58.31	58.10	2.35%	15,781,991
Nov 22, 2024	57.08	57.17	56.87	56.97	56.76	0.07%	13,891,196
Nov 21, 2024	57.04	57.27	56.79	56.93	56.72	-0.18%	2,922,497
Nov 20, 2024	56.88	57.25	56.85	57.03	56.82	-0.26%	3,210,627
Nov 19, 2024	57.23	57.39	57.14	57.18	56.97	0.44%	1,926,563
Nov 18, 2024	56.60	57.10	56.46	56.93	56.72	0.19%	1,991,088
Nov 15, 2024	56.68	57.13	56.45	56.82	56.61	-0.25%	3,619,661
Nov 14, 2024	57.06	57.34	56.90	56.96	56.75	0.49%	2,595,080
Nov 13, 2024	57.57	57.61	56.58	56.68	56.47	-0.70%	3,139,289
Nov 12, 2024	57.48	57.76	56.98	57.08	56.87	-1.42%	3,663,757
Nov 11, 2024	57.99	58.01	57.66	57.90	57.69	-0.38%	1,614,376
Nov 8, 2024	57.85	58.22	57.79	58.12	57.91	1.11%	3,309,330
Nov 7, 2024	57.14	57.66	57.07	57.48	57.27	1.11%	3,212,456
Nov 6, 2024	56.55	57.11	56.44	56.85	56.64	-2.32%	4,860,717
Nov 5, 2024	57.83	58.31	57.57	58.20	57.99	0.43%	2,506,024
Nov 4, 2024	57.99	58.17	57.62	57.95	57.74	1.38%	2,566,687
Nov 1, 2024	57.96	58.14	57.12	57.16	56.95	-1.67%	3,227,970
Oct 31, 2024	57.93	58.37	57.76	58.13	57.70	0.16%	2,828,634
Oct 30, 2024	58.37	58.62	57.97	58.04	57.61	0.21%	2,368,750
Oct 29, 2024	57.42	57.93	57.31	57.92	57.49	0.10%	2,482,840
Oct 28, 2024	58.08	58.10	57.60	57.86	57.43	-0.31%	1,854,066
Oct 25, 2024	58.50	58.54	57.95	58.04	57.61	-0.46%	2,067,157
Oct 24, 2024	58.06	58.51	57.92	58.31	57.88	0.53%	1,980,260
Oct 23, 2024	57.85	58.15	57.77	58.00	57.57	-0.29%	3,938,646
Oct 22, 2024	58.34	58.41	58.03	58.17	57.74	0.05%	2,236,965
Oct 21, 2024	58.56	58.62	58.13	58.14	57.71	-1.59%	2,065,807
Oct 18, 2024	59.10	59.29	59.06	59.08	58.64	0.10%	1,885,576
Oct 17, 2024	59.26	59.36	58.94	59.02	58.59	-1.37%	2,172,861
Oct 16, 2024	59.92	60.05	59.77	59.84	59.40	0.30%	6,167,194
Oct 15, 2024	59.40	59.70	59.36	59.66	59.22	1.17%	6,116,904
Oct 14, 2024	58.60	58.97	58.55	58.97	58.54	-0.05%	1,027,006
Oct 11, 2024	58.88	59.18	58.83	59.00	58.57	-0.27%	6,016,807
Oct 10, 2024	59.07	59.19	58.81	59.16	58.72	-0.35%	4,594,835
Oct 9, 2024	59.49	59.63	59.25	59.37	58.93	-0.55%	11,124,013
Oct 8, 2024	59.36	59.71	59.34	59.70	59.26	0.08%	1,600,424
Oct 7, 2024	59.70	59.86	59.58	59.65	59.21	-0.63%	2,196,440
Oct 4, 2024	59.96	60.26	59.96	60.03	59.59	-1.23%	1,944,134
Oct 3, 2024	61.10	61.19	60.77	60.78	60.33	-0.83%	2,103,405
Oct 2, 2024	61.09	61.32	60.91	61.29	60.84	-0.73%	6,002,631
Oct 1, 2024	61.90	62.21	61.68	61.74	61.29	0.32%	2,849,407
Sep 30, 2024	61.85	61.87	61.40	61.54	60.89	-0.37%	2,854,209
Sep 27, 2024	61.76	61.91	61.59	61.77	61.12	0.49%	1,517,089
Sep 26, 2024	61.47	61.58	61.12	61.47	60.82	0.18%	1,380,942
Sep 25, 2024	61.60	61.62	61.35	61.36	60.71	-0.82%	2,769,207
Sep 24, 2024	61.45	61.95	61.35	61.87	61.22	0.05%	2,235,647
Sep 23, 2024	61.70	62.04	61.42	61.84	61.19	-0.19%	1,772,616
Sep 20, 2024	61.98	62.12	61.81	61.96	61.31	-0.24%	1,414,131
Sep 19, 2024	61.88	62.12	61.81	62.11	61.46	-0.27%	1,940,199
Sep 18, 2024	62.65	62.92	62.25	62.28	61.62	-1.08%	2,196,153
Sep 17, 2024	63.33	63.41	62.92	62.96	62.30	-0.43%	1,823,168
Sep 16, 2024	62.88	63.27	62.74	63.23	62.56	0.81%	1,624,333
Sep 13, 2024	62.77	62.86	62.52	62.72	62.06	0.26%	1,476,972
Sep 12, 2024	62.71	62.79	62.31	62.56	61.90	-0.38%	2,220,173
Sep 11, 2024	62.76	63.18	62.66	62.80	62.14	-0.11%	2,290,434
Sep 10, 2024	62.41	62.99	62.37	62.87	62.21	0.67%	2,587,064
Sep 9, 2024	62.13	62.52	61.99	62.45	61.79	0.35%	1,789,636
Sep 6, 2024	62.20	62.88	61.97	62.23	61.58	0.08%	4,500,080
Sep 5, 2024	62.06	62.24	61.75	62.18	61.53	0.52%	1,900,384
Sep 4, 2024	61.25	61.90	61.21	61.86	61.21	1.09%	2,489,317
Sep 3, 2024	61.09	61.37	60.99	61.19	60.55	1.14%	2,849,092
Aug 30, 2024	61.13	61.31	60.47	60.50	59.66	-0.90%	2,616,412
Aug 29, 2024	60.96	61.12	60.83	61.05	60.21	-0.33%	1,383,652
Aug 28, 2024	61.35	61.44	61.18	61.25	60.40	-0.13%	1,422,857
Aug 27, 2024	61.04	61.40	60.98	61.33	60.48	-0.18%	1,611,286
Aug 26, 2024	61.72	61.73	61.39	61.44	60.59	-0.18%	1,504,261
Aug 23, 2024	61.43	61.72	61.31	61.55	60.70	0.59%	2,199,948
Aug 22, 2024	61.46	61.50	61.00	61.19	60.34	-0.92%	1,564,292
Aug 21, 2024	61.71	62.02	61.45	61.76	60.91	0.08%	1,773,927
Aug 20, 2024	61.48	61.77	61.38	61.71	60.86	0.77%	1,502,202
Aug 19, 2024	60.97	61.39	60.96	61.24	60.39	0.44%	1,401,927
Aug 16, 2024	60.96	61.03	60.73	60.97	60.13	0.33%	1,385,060
Aug 15, 2024	60.39	60.77	60.28	60.77	59.93	-0.85%	1,874,187
Aug 14, 2024	61.11	61.44	61.07	61.29	60.44	0.56%	1,640,673
Aug 13, 2024	60.96	61.00	60.77	60.95	60.11	0.66%	1,497,704
Aug 12, 2024	60.21	60.66	60.12	60.55	59.71	0.35%	1,882,725
Aug 9, 2024	60.48	60.50	60.24	60.34	59.51	0.95%	1,210,587
Aug 8, 2024	59.68	59.84	59.52	59.77	58.94	-0.55%	3,172,171
Aug 7, 2024	60.21	60.46	59.92	60.10	59.27	-0.79%	3,485,238
Aug 6, 2024	61.48	61.59	60.58	60.58	59.74	-2.07%	2,896,772
Aug 5, 2024	62.37	62.50	61.30	61.86	61.01	0.52%	6,536,623
Aug 2, 2024	60.83	61.60	60.76	61.54	60.69	2.81%	3,399,439
Aug 1, 2024	59.72	60.16	59.70	59.86	59.03	0.59%	2,737,702