VGSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.44	10.50	10.35	10.41	10.41	0.77%	44,860
Mar 31, 2026	10.30	10.37	9.96	10.33	10.33	1.67%	81,988
Mar 30, 2026	10.23	10.24	10.08	10.16	10.16	0.60%	91,980
Mar 27, 2026	10.21	10.21	10.07	10.10	10.10	-0.89%	183,539
Mar 26, 2026	10.23	10.31	10.17	10.19	10.19	-1.69%	54,905
Mar 25, 2026	10.43	10.43	10.33	10.37	10.27	0.44%	40,329
Mar 24, 2026	10.26	10.44	10.26	10.32	10.23	-1.05%	53,514
Mar 23, 2026	10.60	10.60	10.42	10.43	10.34	1.07%	69,011
Mar 20, 2026	10.61	10.65	10.32	10.32	10.23	-3.28%	51,940
Mar 19, 2026	10.59	10.69	10.58	10.67	10.57	-0.19%	47,538
Mar 18, 2026	10.84	10.84	10.67	10.69	10.59	-1.11%	96,271
Mar 17, 2026	10.88	10.89	10.81	10.81	10.71	0.32%	35,022
Mar 16, 2026	10.78	10.83	10.74	10.78	10.68	1.46%	49,527
Mar 13, 2026	10.74	10.76	10.59	10.62	10.52	-0.75%	155,192
Mar 12, 2026	10.79	10.79	10.58	10.70	10.60	-1.02%	117,482
Mar 11, 2026	10.83	10.87	10.77	10.81	10.71	-1.28%	29,480
Mar 10, 2026	10.96	11.05	10.85	10.95	10.85	0.41%	57,543
Mar 9, 2026	10.74	10.91	10.64	10.91	10.81	0.32%	71,665
Mar 6, 2026	10.94	10.95	10.82	10.87	10.77	-1.18%	57,133
Mar 5, 2026	11.08	11.08	10.91	11.00	10.90	-1.35%	57,418
Mar 4, 2026	11.14	11.16	11.05	11.15	11.05	0.36%	101,519
Mar 3, 2026	11.08	11.15	10.86	11.11	11.01	-1.20%	87,846
Mar 2, 2026	11.06	11.27	11.06	11.25	11.14	-0.31%	58,769
Feb 27, 2026	11.17	11.32	11.14	11.28	11.18	-0.09%	42,812
Feb 26, 2026	11.22	11.35	11.19	11.29	11.19	0.80%	41,178
Feb 25, 2026	11.23	11.27	11.19	11.20	11.10	-0.18%	111,797
Feb 24, 2026	11.26	11.27	11.16	11.22	11.12	-0.09%	46,664
Feb 23, 2026	11.21	11.29	11.15	11.23	11.13	0.04%	60,492
Feb 20, 2026	11.15	11.25	11.04	11.23	11.12	0.85%	64,513
Feb 19, 2026	11.12	11.16	11.06	11.13	11.03	-0.31%	82,320
Feb 18, 2026	11.31	11.32	11.11	11.17	11.06	-1.02%	60,157
Feb 17, 2026	11.26	11.30	11.17	11.28	11.18	0.69%	60,970
Feb 13, 2026	11.03	11.29	11.03	11.20	11.10	0.94%	53,033
Feb 12, 2026	11.22	11.29	11.08	11.10	11.00	0.22%	39,472
Feb 11, 2026	11.10	11.14	11.04	11.08	10.98	0.27%	72,191
Feb 10, 2026	10.90	11.06	10.90	11.05	10.95	1.14%	83,631
Feb 9, 2026	10.91	10.95	10.81	10.92	10.82	0.57%	55,000
Feb 6, 2026	10.75	10.87	10.75	10.86	10.76	1.48%	116,959
Feb 5, 2026	10.88	10.88	10.64	10.70	10.60	-0.52%	95,444
Feb 4, 2026	10.70	10.79	10.69	10.76	10.66	1.14%	58,128
Feb 3, 2026	10.66	10.66	10.55	10.64	10.54	0.05%	57,542
Feb 2, 2026	10.70	10.73	10.61	10.63	10.53	-0.61%	57,870
Jan 30, 2026	10.71	10.76	10.60	10.70	10.60	-0.21%	48,186
Jan 29, 2026	10.64	10.73	10.62	10.72	10.62	1.19%	67,906
Jan 28, 2026	10.60	10.69	10.56	10.59	10.50	-0.78%	101,348
Jan 27, 2026	10.66	10.71	10.58	10.68	10.58	0.42%	74,951
Jan 26, 2026	10.62	10.67	10.62	10.63	10.53	-	69,332
Jan 23, 2026	10.60	10.63	10.52	10.63	10.53	0.47%	67,281
Jan 22, 2026	10.66	10.67	10.56	10.58	10.48	-0.38%	196,828
Jan 21, 2026	10.63	10.63	10.52	10.62	10.52	0.24%	116,326