VGSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	11.48	11.48	11.48	11.36	-	-0.22%	11,474
Jun 30, 2026	11.46	11.56	11.37	11.39	11.39	-1.68%	75,692
Jun 29, 2026	11.48	11.90	11.48	11.58	11.58	-0.09%	56,878
Jun 26, 2026	11.57	11.70	11.52	11.59	11.59	0.87%	162,527
Jun 25, 2026	11.35	11.56	11.35	11.49	11.49	0.99%	154,428
Jun 24, 2026	11.51	11.55	11.42	11.47	11.38	0.31%	61,890
Jun 23, 2026	11.27	11.46	11.27	11.44	11.34	0.55%	208,591
Jun 22, 2026	11.33	11.46	11.25	11.38	11.28	0.86%	77,094
Jun 18, 2026	11.32	11.43	11.26	11.28	11.18	-0.02%	102,455
Jun 17, 2026	11.47	11.50	11.27	11.28	11.19	-1.88%	84,141
Jun 16, 2026	11.54	11.57	11.49	11.50	11.40	0.18%	50,055
Jun 15, 2026	11.56	11.70	11.46	11.48	11.38	-0.53%	103,922
Jun 12, 2026	11.53	11.67	11.45	11.54	11.44	0.70%	81,517
Jun 11, 2026	11.63	11.63	11.37	11.46	11.36	0.37%	37,065
Jun 10, 2026	11.49	12.26	11.38	11.41	11.32	0.52%	63,286
Jun 9, 2026	11.32	11.56	11.26	11.36	11.26	1.56%	119,749
Jun 8, 2026	11.23	11.69	11.16	11.18	11.09	-0.66%	76,133
Jun 5, 2026	11.22	11.41	11.21	11.25	11.16	-0.10%	62,481
Jun 4, 2026	11.19	11.28	11.16	11.27	11.17	1.26%	74,636
Jun 3, 2026	11.17	11.28	11.10	11.13	11.03	-0.31%	72,357
Jun 2, 2026	11.11	11.27	11.05	11.16	11.07	0.31%	61,936
Jun 1, 2026	11.17	11.32	11.12	11.13	11.03	-1.37%	61,975
May 29, 2026	11.29	11.41	11.26	11.28	11.19	-0.62%	77,575
May 28, 2026	11.35	11.41	11.26	11.35	11.26	-0.08%	94,775
May 27, 2026	11.39	11.41	11.36	11.36	11.26	0.08%	53,857
May 26, 2026	11.24	11.39	11.24	11.35	11.26	0.75%	83,096
May 22, 2026	11.29	11.30	11.25	11.27	11.17	-0.26%	93,247
May 21, 2026	11.24	11.31	11.15	11.29	11.20	0.35%	58,160
May 20, 2026	11.13	11.26	11.11	11.26	11.16	1.47%	39,070
May 19, 2026	11.12	11.14	11.05	11.09	11.00	-0.02%	144,221
May 18, 2026	11.01	11.18	11.01	11.09	11.00	0.58%	88,159
May 15, 2026	11.04	11.07	11.02	11.03	10.94	-1.46%	43,208
May 14, 2026	11.25	11.27	11.18	11.19	11.10	-0.42%	49,502
May 13, 2026	11.29	11.29	11.15	11.24	11.15	-0.16%	73,261
May 12, 2026	11.27	11.55	11.20	11.26	11.16	-0.16%	32,664
May 11, 2026	11.31	11.34	11.24	11.28	11.18	0.13%	45,878
May 8, 2026	11.30	11.30	11.26	11.26	11.17	0.31%	78,476
May 7, 2026	11.41	11.41	11.23	11.23	11.13	-1.49%	60,783
May 6, 2026	11.18	11.41	11.18	11.40	11.30	1.69%	131,212
May 5, 2026	11.14	11.25	11.13	11.21	11.11	0.75%	62,397
May 4, 2026	11.18	11.21	11.10	11.12	11.03	-0.87%	82,466
May 1, 2026	11.22	11.27	11.16	11.22	11.13	-0.08%	39,613
Apr 30, 2026	11.14	11.23	11.12	11.23	11.14	1.90%	47,608
Apr 29, 2026	11.07	11.07	10.95	11.02	10.93	-0.59%	97,232
Apr 28, 2026	11.01	11.12	10.93	11.09	10.99	0.41%	126,784
Apr 27, 2026	11.11	11.20	11.01	11.04	10.95	-0.59%	57,222
Apr 24, 2026	11.12	11.15	11.07	11.11	11.01	0.23%	41,537
Apr 23, 2026	11.06	11.14	11.01	11.08	10.99	0.41%	34,938
Apr 22, 2026	11.19	11.19	11.02	11.04	10.94	-0.59%	60,706
Apr 21, 2026	11.13	11.30	11.09	11.10	11.01	-1.42%	60,371