VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	56.90	57.02	56.70	56.72	-	-0.25%	1,464,818
Sep 30, 2025	57.01	57.22	56.79	56.86	56.86	-0.21%	2,219,256
Sep 29, 2025	56.80	57.05	56.78	56.98	56.98	0.74%	1,054,978
Sep 26, 2025	56.62	56.89	56.47	56.56	56.56	-0.12%	1,805,169
Sep 25, 2025	56.57	56.65	56.34	56.63	56.63	-0.07%	1,261,785
Sep 24, 2025	56.73	56.76	56.52	56.67	56.67	-0.35%	882,798
Sep 23, 2025	56.65	56.88	56.54	56.87	56.87	0.65%	1,671,529
Sep 22, 2025	56.57	56.64	56.41	56.50	56.50	-0.32%	1,563,239
Sep 19, 2025	56.69	56.79	56.54	56.68	56.68	-0.16%	1,213,890
Sep 18, 2025	56.81	56.94	56.61	56.77	56.77	-0.89%	1,802,440
Sep 17, 2025	57.62	57.84	57.15	57.28	57.28	-0.23%	3,055,944
Sep 16, 2025	57.29	57.51	57.27	57.41	57.41	0.14%	2,938,247
Sep 15, 2025	57.32	57.47	57.28	57.33	57.33	0.26%	1,313,159
Sep 12, 2025	57.13	57.22	56.95	57.18	57.18	-0.40%	1,687,844
Sep 11, 2025	57.20	57.53	57.20	57.41	57.41	0.53%	1,826,654
Sep 10, 2025	56.95	57.31	56.82	57.11	57.11	0.51%	2,525,971
Sep 9, 2025	56.94	57.02	56.70	56.82	56.82	-0.46%	1,889,678
Sep 8, 2025	56.81	57.11	56.78	57.08	57.08	1.12%	2,829,444
Sep 5, 2025	56.29	56.50	56.25	56.45	56.45	1.36%	2,260,444
Sep 4, 2025	55.58	55.70	55.33	55.69	55.69	0.65%	4,874,070
Sep 3, 2025	54.94	55.46	54.92	55.33	55.33	0.95%	1,830,586
Sep 2, 2025	54.78	54.90	54.70	54.81	54.81	-1.05%	2,273,772
Aug 29, 2025	55.44	55.50	55.26	55.39	55.18	-0.52%	4,658,548
Aug 28, 2025	55.44	55.71	55.37	55.68	55.47	0.58%	2,221,583
Aug 27, 2025	55.05	55.37	54.99	55.36	55.15	-0.07%	1,659,902
Aug 26, 2025	55.26	55.42	55.11	55.40	55.19	-0.02%	1,597,076
Aug 25, 2025	55.36	55.54	55.31	55.41	55.20	-0.22%	1,275,621
Aug 22, 2025	55.37	55.68	55.32	55.53	55.32	0.73%	2,712,233
Aug 21, 2025	55.23	55.29	54.96	55.13	54.92	-0.47%	1,488,605
Aug 20, 2025	55.25	55.47	55.23	55.39	55.18	0.16%	1,150,251
Aug 19, 2025	55.14	55.33	55.14	55.30	55.09	0.53%	1,458,764
Aug 18, 2025	55.18	55.20	54.89	55.01	54.80	-0.24%	1,510,261
Aug 15, 2025	55.27	55.35	55.05	55.14	54.93	-0.61%	1,175,360
Aug 14, 2025	55.77	55.77	55.42	55.48	55.27	-0.70%	1,392,456
Aug 13, 2025	55.76	55.95	55.74	55.87	55.66	0.78%	1,447,604
Aug 12, 2025	55.42	55.46	55.23	55.44	55.23	-0.47%	2,364,498
Aug 11, 2025	55.77	55.85	55.63	55.70	55.49	0.11%	973,007
Aug 8, 2025	55.66	55.68	55.55	55.64	55.43	-0.38%	854,225
Aug 7, 2025	55.97	56.16	55.80	55.85	55.64	-0.13%	2,450,271
Aug 6, 2025	55.94	56.05	55.37	55.92	55.71	-0.53%	3,493,792
Aug 5, 2025	55.97	56.30	55.92	56.22	56.00	0.27%	1,630,011
Aug 4, 2025	56.02	56.13	55.85	56.07	55.85	0.25%	1,350,431
Aug 1, 2025	55.75	56.00	55.74	55.93	55.72	0.94%	2,553,456
Jul 31, 2025	55.51	55.65	55.35	55.41	54.99	0.16%	2,101,316
Jul 30, 2025	55.29	55.42	55.18	55.32	54.90	-0.54%	2,852,705
Jul 29, 2025	54.99	55.62	54.98	55.62	55.20	1.51%	2,475,529
Jul 28, 2025	54.85	54.96	54.75	54.79	54.38	-0.53%	1,956,740
Jul 25, 2025	54.75	55.09	54.70	55.08	54.66	0.53%	1,259,354
Jul 24, 2025	54.56	54.97	54.54	54.79	54.38	-0.13%	1,567,854
Jul 23, 2025	54.89	54.97	54.74	54.86	54.45	-0.51%	1,612,160