VGSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	10.79	10.79	10.58	10.68	-	-1.24%	33,406
Mar 11, 2026	10.83	10.87	10.77	10.81	10.81	-1.28%	29,480
Mar 10, 2026	10.96	11.05	10.85	10.95	10.95	0.41%	57,543
Mar 9, 2026	10.74	10.91	10.64	10.91	10.91	0.32%	71,665
Mar 6, 2026	10.94	10.95	10.82	10.87	10.87	-1.18%	57,133
Mar 5, 2026	11.08	11.08	10.91	11.00	11.00	-1.35%	57,418
Mar 4, 2026	11.14	11.16	11.05	11.15	11.15	0.36%	101,519
Mar 3, 2026	11.08	11.15	10.86	11.11	11.11	-1.20%	87,846
Mar 2, 2026	11.06	11.27	11.06	11.25	11.25	-0.31%	58,769
Feb 27, 2026	11.17	11.32	11.14	11.28	11.28	-0.09%	42,812
Feb 26, 2026	11.22	11.35	11.19	11.29	11.29	0.80%	41,178
Feb 25, 2026	11.23	11.27	11.19	11.20	11.20	-0.18%	111,797
Feb 24, 2026	11.26	11.27	11.16	11.22	11.22	-0.09%	46,664
Feb 23, 2026	11.21	11.29	11.15	11.23	11.23	0.04%	60,492
Feb 20, 2026	11.15	11.25	11.04	11.23	11.23	0.85%	64,513
Feb 19, 2026	11.12	11.16	11.06	11.13	11.13	-0.31%	82,320
Feb 18, 2026	11.31	11.32	11.11	11.17	11.17	-1.02%	60,157
Feb 17, 2026	11.26	11.30	11.17	11.28	11.28	0.69%	60,970
Feb 13, 2026	11.03	11.29	11.03	11.20	11.20	0.94%	53,033
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