VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	53.64	53.66	53.47	53.57	-	-0.34%	924,051
Jul 20, 2026	53.99	54.00	53.69	53.75	53.75	-0.65%	1,492,120
Jul 17, 2026	54.16	54.30	54.09	54.10	54.10	0.28%	1,920,030
Jul 16, 2026	53.72	53.95	53.68	53.95	53.95	-0.04%	1,892,856
Jul 15, 2026	53.85	54.05	53.84	53.97	53.97	0.24%	1,599,524
Jul 14, 2026	53.89	54.08	53.80	53.84	53.84	0.19%	3,340,164
Jul 13, 2026	53.89	53.93	53.72	53.74	53.74	-0.57%	1,776,725
Jul 10, 2026	54.06	54.15	53.95	54.05	54.05	-	1,492,559
Jul 9, 2026	53.95	54.18	53.93	54.05	54.05	0.17%	1,442,419
Jul 8, 2026	53.96	54.03	53.79	53.96	53.96	-0.26%	2,338,441
Jul 7, 2026	54.44	54.47	54.10	54.10	54.10	-0.97%	1,861,483
Jul 6, 2026	54.62	54.65	54.47	54.63	54.63	-0.11%	1,265,002
Jul 2, 2026	54.58	54.81	54.58	54.69	54.69	0.05%	1,708,386
Jul 1, 2026	54.63	54.81	54.59	54.66	54.66	-0.57%	1,920,617
Jun 30, 2026	55.60	55.62	55.16	55.18	54.97	-1.08%	2,023,181
Jun 29, 2026	55.73	55.84	55.70	55.78	55.57	0.11%	2,032,861
Jun 26, 2026	55.53	55.74	55.53	55.72	55.51	0.07%	2,472,786
Jun 25, 2026	55.83	55.95	55.66	55.68	55.47	-0.05%	1,835,622
Jun 24, 2026	55.56	55.75	55.56	55.71	55.50	1.25%	1,474,784
Jun 23, 2026	54.98	55.15	54.96	55.02	54.81	0.15%	984,545
Jun 22, 2026	55.06	55.08	54.87	54.94	54.73	-0.67%	1,475,400
Jun 18, 2026	55.49	55.56	55.28	55.31	55.10	0.49%	1,633,280
Jun 17, 2026	55.12	55.26	54.90	55.04	54.83	-0.02%	2,373,946
Jun 16, 2026	54.92	55.17	54.90	55.05	54.84	0.49%	882,862
Jun 15, 2026	54.93	55.01	54.76	54.78	54.57	0.02%	1,341,765
Jun 12, 2026	54.72	54.83	54.59	54.77	54.56	-0.27%	1,877,924
Jun 11, 2026	54.43	54.96	54.35	54.92	54.71	1.24%	2,638,923
Jun 10, 2026	54.40	54.51	54.16	54.25	54.05	-0.26%	1,956,928
Jun 9, 2026	54.30	54.42	54.20	54.39	54.19	0.50%	2,416,072
Jun 8, 2026	54.47	54.52	54.11	54.12	53.92	-0.40%	1,368,520
Jun 5, 2026	54.31	54.52	54.29	54.34	54.14	-0.59%	1,909,640
Jun 4, 2026	54.70	54.77	54.60	54.66	54.45	0.24%	1,054,755
Jun 3, 2026	54.50	54.61	54.42	54.53	54.32	-0.40%	1,539,737
Jun 2, 2026	54.84	54.84	54.66	54.75	54.54	0.24%	4,696,565
Jun 1, 2026	54.33	54.68	54.25	54.62	54.41	-0.01%	3,002,775
May 29, 2026	54.87	54.95	54.72	54.84	54.42	0.05%	2,817,261
May 28, 2026	54.62	54.88	54.55	54.81	54.39	0.48%	2,180,802
May 27, 2026	54.54	54.67	54.48	54.55	54.13	0.20%	1,628,050
May 26, 2026	54.59	54.59	54.32	54.44	54.02	0.57%	3,474,954
May 22, 2026	54.13	54.15	53.86	54.13	53.72	0.41%	2,637,428
May 21, 2026	53.56	53.92	53.38	53.91	53.50	0.34%	2,299,578
May 20, 2026	53.22	53.79	53.21	53.73	53.32	1.02%	4,475,561
May 19, 2026	53.17	53.33	53.04	53.19	52.78	-0.62%	3,200,461
May 18, 2026	53.62	53.74	53.39	53.52	53.11	-0.11%	2,945,866
May 15, 2026	53.71	53.76	53.53	53.58	53.17	-1.40%	2,333,367
May 14, 2026	54.56	54.62	54.34	54.34	53.92	0.11%	1,108,855
May 13, 2026	54.35	54.41	54.15	54.28	53.86	-0.18%	1,210,410
May 12, 2026	54.49	54.50	54.34	54.38	53.96	-0.62%	1,458,420
May 11, 2026	54.91	54.94	54.70	54.72	54.30	-0.55%	1,161,906
May 8, 2026	55.04	55.16	54.98	55.02	54.60	0.42%	1,077,788