VGSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.22	11.29	11.08	11.10	11.10	0.22%	39,472
Feb 11, 2026	11.10	11.14	11.04	11.08	11.08	0.27%	72,191
Feb 10, 2026	10.90	11.06	10.90	11.05	11.05	1.14%	83,631
Feb 9, 2026	10.91	10.95	10.81	10.92	10.92	0.57%	55,000
Feb 6, 2026	10.75	10.87	10.75	10.86	10.86	1.48%	116,959
Feb 5, 2026	10.88	10.88	10.64	10.70	10.70	-0.52%	95,444
Feb 4, 2026	10.70	10.79	10.69	10.76	10.76	1.14%	58,128
Feb 3, 2026	10.66	10.66	10.55	10.64	10.64	0.05%	57,542
Feb 2, 2026	10.70	10.73	10.61	10.63	10.63	-0.61%	57,870
Jan 30, 2026	10.71	10.76	10.60	10.70	10.70	-0.21%	48,186
Jan 29, 2026	10.64	10.73	10.62	10.72	10.72	1.19%	67,906
Jan 28, 2026	10.60	10.69	10.56	10.59	10.59	-0.78%	101,348
Jan 27, 2026	10.66	10.71	10.58	10.68	10.68	0.42%	74,951
Jan 26, 2026	10.62	10.67	10.62	10.63	10.63	-	69,332
Jan 23, 2026	10.60	10.63	10.52	10.63	10.63	0.47%	67,281
Jan 22, 2026	10.66	10.67	10.56	10.58	10.58	-0.38%	196,828
Jan 21, 2026	10.63	10.63	10.52	10.62	10.62	0.24%	116,326
Jan 20, 2026	10.64	10.67	10.58	10.60	10.59	-1.51%	85,278
Jan 16, 2026	10.60	10.78	10.60	10.76	10.76	1.15%	148,388
Jan 15, 2026	10.64	10.68	10.61	10.64	10.64	0.41%	56,022
Jan 14, 2026	10.57	10.61	10.50	10.59	10.59	0.40%	76,809
Jan 13, 2026	10.52	10.57	10.43	10.55	10.55	0.28%	66,597
Jan 12, 2026	10.55	10.60	10.49	10.52	10.52	-0.23%	85,202
Jan 9, 2026	10.58	10.59	10.50	10.55	10.55	0.09%	44,410
Jan 8, 2026	10.49	10.57	10.46	10.54	10.54	0.64%	68,982
Jan 7, 2026	10.59	10.61	10.46	10.47	10.47	-0.31%	43,502
Jan 6, 2026	10.46	10.56	10.41	10.50	10.50	0.49%	61,062
Jan 5, 2026	10.35	10.51	10.32	10.45	10.45	0.19%	151,483
Jan 2, 2026	10.45	10.49	10.34	10.43	10.43	0.29%	80,656
Dec 31, 2025	10.56	10.59	10.39	10.40	10.40	-1.05%	152,285
Dec 30, 2025	10.48	10.52	10.45	10.51	10.51	-0.34%	100,515
Dec 29, 2025	10.53	10.62	10.52	10.55	10.48	0.01%	114,403
Dec 26, 2025	10.64	10.64	10.42	10.55	10.48	0.14%	73,534
Dec 24, 2025	10.45	10.61	10.43	10.53	10.46	0.57%	85,385
Dec 23, 2025	10.46	10.48	10.34	10.47	10.40	0.74%	93,770
Dec 22, 2025	10.31	10.45	10.31	10.39	10.33	0.22%	162,217
Dec 19, 2025	10.40	10.40	10.31	10.37	10.30	-	107,430
Dec 18, 2025	10.47	10.47	10.30	10.37	10.30	0.14%	114,058
Dec 17, 2025	10.39	10.41	10.33	10.36	10.29	-0.05%	192,951
Dec 16, 2025	10.46	10.47	10.34	10.36	10.29	-0.48%	114,760
Dec 15, 2025	10.43	10.43	10.34	10.41	10.34	0.68%	89,710
Dec 12, 2025	10.38	10.42	10.30	10.34	10.27	-0.48%	79,625
Dec 11, 2025	10.36	10.41	10.34	10.39	10.32	0.63%	64,741
Dec 10, 2025	10.23	10.40	10.23	10.33	10.26	0.44%	73,802
Dec 9, 2025	10.39	10.41	10.26	10.28	10.21	-0.48%	56,650
Dec 8, 2025	10.39	10.43	10.24	10.33	10.26	-0.53%	80,025
Dec 5, 2025	10.27	10.46	10.27	10.39	10.32	-0.22%	59,621
Dec 4, 2025	10.42	10.48	10.34	10.41	10.34	-0.41%	109,122
Dec 3, 2025	10.40	10.47	10.40	10.45	10.38	-0.13%	41,282
Dec 2, 2025	10.54	10.54	10.34	10.47	10.40	0.29%	64,807