VGLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	53.36	53.37	53.31	53.31	-	0.48%	195,324
Aug 24, 2026	52.99	53.21	52.98	53.05	53.05	0.57%	2,625,244
Aug 21, 2026	52.84	52.89	52.67	52.75	52.75	-0.36%	1,524,240
Aug 20, 2026	52.92	53.15	52.83	52.94	52.94	-0.69%	2,644,407
Aug 19, 2026	53.19	53.33	53.07	53.31	53.31	1.50%	3,554,620
Aug 18, 2026	52.28	52.58	52.24	52.52	52.52	0.29%	1,933,347
Aug 17, 2026	52.56	52.64	52.33	52.37	52.37	-0.66%	2,079,997
Aug 14, 2026	52.87	52.93	52.61	52.72	52.72	-0.62%	1,604,979
Aug 13, 2026	53.04	53.29	52.99	53.05	53.05	0.59%	2,080,215
Aug 12, 2026	52.94	52.95	52.71	52.74	52.74	-0.04%	1,836,528
Aug 11, 2026	52.82	52.92	52.73	52.76	52.76	0.15%	1,769,868
Aug 10, 2026	52.88	52.91	52.67	52.68	52.68	-0.75%	2,290,436
Aug 7, 2026	53.13	53.17	52.94	53.08	53.08	0.26%	3,693,205
Aug 6, 2026	53.10	53.18	52.88	52.94	52.94	-0.58%	1,127,522
Aug 5, 2026	53.22	53.33	53.13	53.25	53.25	0.17%	3,027,676
Aug 4, 2026	53.03	53.17	53.00	53.16	53.16	0.78%	1,694,811
Aug 3, 2026	52.77	52.83	52.64	52.75	52.75	0.37%	2,133,222
Jul 31, 2026	52.89	52.89	52.57	52.77	52.56	-0.62%	3,164,118
Jul 30, 2026	53.10	53.18	52.96	53.10	52.88	-0.06%	2,105,841
Jul 29, 2026	53.81	53.84	53.06	53.13	52.91	-1.45%	2,121,859
Jul 28, 2026	53.69	53.97	53.68	53.91	53.69	0.54%	967,756
Jul 27, 2026	53.61	53.67	53.49	53.62	53.40	0.52%	1,806,033
Jul 24, 2026	53.33	53.55	53.29	53.34	53.12	0.17%	1,539,710
Jul 23, 2026	53.15	53.28	53.13	53.25	53.03	-0.32%	1,541,499
Jul 22, 2026	53.54	53.59	53.41	53.42	53.20	-0.32%	1,604,362
Jul 21, 2026	53.64	53.66	53.47	53.59	53.37	-0.30%	1,624,559
Jul 20, 2026	53.99	54.00	53.69	53.75	53.53	-0.65%	1,492,744
Jul 17, 2026	54.16	54.30	54.09	54.10	53.88	0.28%	1,922,570
Jul 16, 2026	53.72	53.95	53.68	53.95	53.73	-0.04%	1,893,304
Jul 15, 2026	53.85	54.05	53.84	53.97	53.75	0.24%	1,600,552
Jul 14, 2026	53.89	54.08	53.80	53.84	53.62	0.19%	3,353,542
Jul 13, 2026	53.89	53.93	53.72	53.74	53.52	-0.57%	1,780,166
Jul 10, 2026	54.06	54.15	53.95	54.05	53.83	-	1,517,065
Jul 9, 2026	53.95	54.18	53.93	54.05	53.83	0.17%	1,443,182
Jul 8, 2026	53.96	54.03	53.79	53.96	53.74	-0.26%	2,343,211
Jul 7, 2026	54.44	54.47	54.10	54.10	53.88	-0.97%	1,870,947
Jul 6, 2026	54.62	54.65	54.47	54.63	54.41	-0.11%	1,266,633
Jul 2, 2026	54.58	54.81	54.58	54.69	54.47	0.05%	1,710,750
Jul 1, 2026	54.63	54.81	54.59	54.66	54.44	-0.57%	1,930,582
Jun 30, 2026	55.60	55.62	55.16	55.18	54.75	-1.08%	2,023,181
Jun 29, 2026	55.73	55.84	55.70	55.78	55.34	0.11%	2,032,861
Jun 26, 2026	55.53	55.74	55.53	55.72	55.28	0.07%	2,472,786
Jun 25, 2026	55.83	55.95	55.66	55.68	55.25	-0.05%	1,835,622
Jun 24, 2026	55.56	55.75	55.56	55.71	55.27	1.25%	1,474,784
Jun 23, 2026	54.98	55.15	54.96	55.02	54.59	0.15%	984,545
Jun 22, 2026	55.06	55.08	54.87	54.94	54.51	-0.67%	1,475,400
Jun 18, 2026	55.49	55.56	55.28	55.31	54.88	0.49%	1,633,280
Jun 17, 2026	55.12	55.26	54.90	55.04	54.61	-0.02%	2,373,946
Jun 16, 2026	54.92	55.17	54.90	55.05	54.62	0.49%	882,862
Jun 15, 2026	54.93	55.01	54.76	54.78	54.35	0.02%	1,341,765