VGSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.95	11.00	10.95	10.98	10.98	0.08%	92,534
Sep 21, 2026	10.92	10.98	10.91	10.97	10.97	0.89%	64,310
Sep 18, 2026	10.87	10.91	10.87	10.87	10.87	-1.18%	82,224
Sep 17, 2026	11.03	11.04	10.87	11.00	11.00	0.60%	104,418
Sep 16, 2026	11.04	11.04	10.87	10.94	10.93	-0.39%	33,694
Sep 15, 2026	11.01	11.01	10.94	10.98	10.98	-0.33%	101,368
Sep 14, 2026	11.09	11.09	10.99	11.02	11.01	-0.71%	52,316
Sep 11, 2026	11.09	11.12	11.07	11.09	11.09	0.70%	73,170
Sep 10, 2026	11.11	11.13	10.99	11.02	11.02	-0.87%	109,093
Sep 9, 2026	11.18	11.21	11.10	11.11	11.11	-1.09%	121,296
Sep 8, 2026	11.20	11.29	11.20	11.24	11.24	-0.11%	96,952
Sep 4, 2026	11.23	11.33	11.23	11.25	11.25	-0.30%	58,366
Sep 3, 2026	11.28	11.30	11.21	11.28	11.28	0.74%	70,243
Sep 2, 2026	11.20	11.22	11.14	11.20	11.20	-0.12%	59,096
Sep 1, 2026	11.31	11.31	11.20	11.21	11.21	-0.68%	748,046
Aug 31, 2026	11.35	11.36	11.22	11.29	11.29	-0.35%	1,595,142
Aug 28, 2026	11.44	11.47	11.32	11.33	11.33	-1.05%	65,476
Aug 27, 2026	11.45	11.55	11.43	11.45	11.45	-0.82%	97,391
Aug 26, 2026	11.58	11.60	11.53	11.55	11.55	-0.52%	54,368
Aug 25, 2026	11.56	11.63	11.55	11.61	11.61	0.26%	66,371
Aug 24, 2026	11.55	11.58	11.51	11.58	11.57	0.39%	42,483
Aug 21, 2026	11.60	11.66	11.50	11.53	11.53	-0.09%	91,725
Aug 20, 2026	11.52	11.57	11.45	11.54	11.54	-0.09%	45,594
Aug 19, 2026	11.53	11.55	11.45	11.55	11.55	0.70%	153,350
Aug 18, 2026	11.58	11.58	11.45	11.47	11.47	-0.39%	73,978
Aug 17, 2026	11.57	11.64	11.40	11.52	11.52	-0.62%	139,941
Aug 14, 2026	11.60	11.73	11.56	11.59	11.59	0.10%	663,621
Aug 13, 2026	11.54	11.70	11.54	11.58	11.58	0.78%	83,629
Aug 12, 2026	11.43	11.49	11.41	11.49	11.49	0.70%	120,189
Aug 11, 2026	11.42	11.47	11.40	11.41	11.41	-0.42%	36,358
Aug 10, 2026	11.67	11.67	11.44	11.45	11.45	-1.22%	57,545
Aug 7, 2026	11.54	11.71	11.54	11.59	11.59	0.51%	54,072
Aug 6, 2026	11.39	11.66	11.39	11.54	11.54	-1.21%	89,785
Aug 5, 2026	11.62	11.68	11.55	11.68	11.68	-0.01%	79,633
Aug 4, 2026	11.64	11.70	11.56	11.68	11.68	0.15%	49,773
Aug 3, 2026	11.81	11.81	11.39	11.66	11.66	0.15%	73,348
Jul 31, 2026	11.65	11.68	11.58	11.64	11.64	-0.87%	90,142
Jul 30, 2026	11.83	11.83	11.70	11.75	11.75	-0.30%	48,321
Jul 29, 2026	11.85	11.88	11.75	11.78	11.78	-0.38%	91,104
Jul 28, 2026	11.79	11.89	11.79	11.83	11.83	0.55%	46,139
Jul 27, 2026	11.82	11.82	11.73	11.76	11.76	-0.17%	58,141
Jul 24, 2026	11.73	11.84	11.72	11.78	11.78	1.77%	88,983
Jul 23, 2026	11.55	11.67	11.53	11.58	11.58	-0.03%	689,157
Jul 22, 2026	11.65	11.65	11.57	11.58	11.58	-0.60%	32,406
Jul 21, 2026	11.63	11.67	11.58	11.65	11.65	0.47%	102,980
Jul 20, 2026	11.65	11.67	11.58	11.60	11.60	-0.56%	66,786
Jul 17, 2026	11.70	11.70	11.61	11.66	11.66	0.75%	83,439
Jul 16, 2026	11.46	11.64	11.46	11.57	11.57	1.28%	80,447
Jul 15, 2026	11.51	11.51	11.40	11.43	11.43	0.01%	55,436
Jul 14, 2026	11.41	11.45	11.38	11.43	11.43	-	42,479