VGSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.27	11.27	11.16	11.18	11.18	-0.09%	44,987
Nov 12, 2026	11.27	11.27	11.17	11.19	11.19	-0.27%	37,632
Nov 11, 2026	11.21	11.24	11.07	11.22	11.22	-0.44%	41,113
Nov 10, 2026	11.21	11.30	11.01	11.27	11.27	-0.36%	47,863
Nov 9, 2026	11.27	11.35	11.20	11.31	11.31	1.98%	128,819
Nov 6, 2026	11.45	11.45	11.09	11.09	11.09	-0.75%	82,354
Nov 5, 2026	11.29	11.37	11.16	11.17	11.17	-1.84%	92,394
Nov 4, 2026	11.16	11.39	11.16	11.38	11.38	2.74%	71,900
Nov 3, 2026	11.06	11.08	11.01	11.08	11.08	0.09%	171,065
Nov 2, 2026	10.97	11.07	10.95	11.07	11.07	1.12%	92,709
Oct 30, 2026	10.99	11.10	10.92	10.95	10.95	-0.20%	92,496
Oct 29, 2026	11.04	11.04	10.89	10.97	10.97	1.89%	791,058
Oct 28, 2026	10.80	10.80	10.71	10.77	10.77	-0.68%	71,155
Oct 27, 2026	10.91	10.91	10.81	10.84	10.84	-0.43%	47,361
Oct 26, 2026	10.88	10.93	10.86	10.89	10.89	0.56%	67,234
Oct 23, 2026	10.91	10.91	10.77	10.83	10.83	0.34%	56,448
Oct 22, 2026	10.74	10.83	10.69	10.79	10.79	0.61%	438,361
Oct 21, 2026	10.77	10.82	10.69	10.73	10.73	-0.28%	46,440
Oct 20, 2026	10.62	10.77	10.62	10.76	10.76	1.66%	80,872
Oct 19, 2026	10.70	11.31	10.54	10.58	10.58	-0.96%	76,364
Oct 16, 2026	10.71	10.76	10.66	10.68	10.68	-	71,546
Oct 15, 2026	10.65	10.70	10.64	10.68	10.68	0.82%	37,421
Oct 14, 2026	10.65	10.65	10.58	10.60	10.60	-0.75%	49,142
Oct 13, 2026	10.76	10.76	10.63	10.68	10.68	0.05%	84,758
Oct 12, 2026	10.60	10.97	10.60	10.67	10.67	0.15%	48,889
Oct 9, 2026	10.60	10.67	10.56	10.66	10.66	1.24%	136,602
Oct 8, 2026	10.51	10.53	10.42	10.53	10.53	0.19%	113,491
Oct 7, 2026	10.56	10.56	10.49	10.51	10.51	-1.13%	74,640
Oct 6, 2026	10.56	10.66	10.56	10.63	10.63	0.95%	112,480
Oct 5, 2026	10.57	11.03	10.50	10.53	10.53	-0.52%	120,123
Oct 2, 2026	10.60	10.64	10.51	10.58	10.58	0.34%	143,776
Oct 1, 2026	10.57	10.57	10.46	10.54	10.54	-0.74%	134,946
Sep 30, 2026	10.71	10.71	10.59	10.62	10.62	-0.45%	62,781
Sep 29, 2026	10.70	10.74	10.62	10.67	10.67	-0.65%	85,227
Sep 28, 2026	10.70	10.79	10.69	10.74	10.74	-	158,386
Sep 25, 2026	10.73	10.93	10.67	10.74	10.74	-0.34%	214,993
Sep 24, 2026	10.75	10.86	10.75	10.78	10.78	0.01%	87,721
Sep 23, 2026	10.90	10.93	10.83	10.84	10.77	-1.28%	86,040
Sep 22, 2026	10.95	11.00	10.95	10.98	10.91	0.08%	92,534
Sep 21, 2026	10.92	10.98	10.91	10.97	10.91	0.89%	64,310
Sep 18, 2026	10.87	10.91	10.87	10.87	10.81	-1.18%	82,224
Sep 17, 2026	11.03	11.04	10.87	11.00	10.94	0.60%	104,418
Sep 16, 2026	11.04	11.04	10.87	10.94	10.87	-0.39%	33,694
Sep 15, 2026	11.01	11.01	10.94	10.98	10.92	-0.33%	101,368
Sep 14, 2026	11.09	11.09	10.99	11.02	10.95	-0.71%	52,316
Sep 11, 2026	11.09	11.12	11.07	11.09	11.03	0.70%	73,170
Sep 10, 2026	11.11	11.13	10.99	11.02	10.96	-0.87%	109,093
Sep 9, 2026	11.18	11.21	11.10	11.11	11.05	-1.09%	121,296
Sep 8, 2026	11.20	11.29	11.20	11.24	11.17	-0.11%	96,952
Sep 4, 2026	11.23	11.33	11.23	11.25	11.19	-0.30%	58,366