VIGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	85.13	85.14	84.46	84.65	84.65	-0.31%	264,070
Feb 20, 2025	84.64	84.93	84.36	84.91	84.91	0.46%	767,022
Feb 19, 2025	84.45	84.53	84.21	84.52	84.52	-0.65%	364,362
Feb 18, 2025	85.00	85.15	84.81	85.07	85.07	0.56%	282,236
Feb 14, 2025	84.90	84.97	84.56	84.60	84.60	0.07%	221,682
Feb 13, 2025	83.87	84.54	83.77	84.54	84.54	1.72%	301,677
Feb 12, 2025	82.45	83.24	82.31	83.11	83.11	-0.17%	293,530
Feb 11, 2025	82.83	83.36	82.82	83.25	83.25	0.34%	471,142
Feb 10, 2025	82.86	83.03	82.77	82.97	82.97	0.29%	218,945
Feb 7, 2025	83.49	83.51	82.64	82.73	82.73	-0.87%	293,309
Feb 6, 2025	83.38	83.67	83.27	83.46	83.46	-0.04%	285,668
Feb 5, 2025	83.10	83.60	83.06	83.49	83.49	0.93%	215,100
Feb 4, 2025	82.32	82.80	82.24	82.72	82.72	1.05%	206,933
Feb 3, 2025	81.34	82.23	81.23	81.86	81.86	-0.86%	298,973
Jan 31, 2025	83.28	83.64	82.57	82.57	82.57	-0.92%	226,688
Jan 30, 2025	82.96	83.66	82.96	83.34	83.34	1.19%	279,489
Jan 29, 2025	82.50	82.61	82.13	82.36	82.36	-0.11%	208,729
Jan 28, 2025	82.44	82.50	82.05	82.45	82.45	-0.30%	292,049
Jan 27, 2025	82.18	82.70	82.18	82.70	82.70	0.01%	273,096
Jan 24, 2025	82.57	82.87	82.53	82.69	82.69	0.44%	525,838
Jan 23, 2025	81.84	82.34	81.71	82.33	82.33	0.89%	312,677
Jan 22, 2025	81.85	81.88	81.60	81.60	81.60	-0.18%	323,882
Jan 21, 2025	81.06	81.75	81.02	81.75	81.75	1.93%	819,389
Jan 17, 2025	80.20	80.57	80.05	80.20	80.20	0.20%	261,034
Jan 16, 2025	80.00	80.33	79.69	80.04	80.04	0.01%	386,484
Jan 15, 2025	80.14	80.19	79.72	80.03	80.03	1.34%	210,385
Jan 14, 2025	78.93	79.10	78.60	78.97	78.97	-0.01%	309,499
Jan 13, 2025	78.46	79.01	78.41	78.98	78.98	-0.40%	344,358
Jan 10, 2025	79.93	79.93	79.20	79.30	79.30	-1.44%	352,345
Jan 8, 2025	80.15	80.55	79.92	80.46	80.46	0.01%	277,399
Jan 7, 2025	80.98	81.12	80.36	80.45	80.45	0.01%	297,480
Jan 6, 2025	80.51	80.85	80.25	80.44	80.44	0.40%	271,447
Jan 3, 2025	79.89	80.22	79.70	80.12	80.12	0.30%	198,988
Jan 2, 2025	80.18	80.35	79.62	79.88	79.88	-0.14%	236,356
Dec 31, 2024	80.23	80.33	79.84	79.99	79.99	-0.04%	228,568
Dec 30, 2024	80.07	80.33	79.71	80.02	80.02	-0.81%	371,857
Dec 27, 2024	80.52	80.80	80.37	80.67	80.67	-0.04%	229,096
Dec 26, 2024	80.50	80.78	80.41	80.70	80.70	0.26%	208,253
Dec 24, 2024	80.28	80.49	79.96	80.49	80.49	0.25%	208,179
Dec 23, 2024	79.88	80.31	79.48	80.29	80.29	0.45%	331,197
Dec 20, 2024	79.22	80.46	79.14	79.93	79.93	-0.63%	574,306
Dec 19, 2024	81.03	81.03	80.33	80.44	80.18	-0.22%	313,402
Dec 18, 2024	82.60	82.68	80.55	80.62	80.36	-2.53%	266,208
Dec 17, 2024	82.65	82.96	82.55	82.71	82.44	-0.01%	223,997
Dec 16, 2024	82.75	83.05	82.70	82.72	82.45	-0.37%	242,262
Dec 13, 2024	83.32	83.35	82.87	83.03	82.76	-0.62%	202,461
Dec 12, 2024	83.96	84.12	83.50	83.55	83.28	-1.00%	264,165
Dec 11, 2024	84.20	84.51	84.15	84.39	84.11	0.74%	219,126
Dec 10, 2024	84.31	84.31	83.76	83.77	83.50	-0.95%	197,215
Dec 9, 2024	84.91	85.15	84.52	84.57	84.29	-0.33%	268,656
Dec 6, 2024	85.07	85.07	84.73	84.85	84.57	-0.07%	210,793
Dec 5, 2024	84.99	85.14	84.85	84.91	84.63	0.20%	333,256
Dec 4, 2024	84.77	84.88	84.54	84.74	84.46	0.09%	189,140
Dec 3, 2024	84.71	84.80	84.41	84.66	84.38	0.53%	170,622
Dec 2, 2024	84.05	84.35	83.64	84.21	83.94	0.26%	281,204
Nov 29, 2024	83.30	84.13	83.21	83.99	83.72	1.06%	94,626
Nov 27, 2024	82.99	83.21	82.88	83.11	82.84	0.69%	193,461
Nov 26, 2024	82.62	82.70	82.16	82.54	82.27	-0.28%	644,549
Nov 25, 2024	83.01	83.13	82.50	82.77	82.50	0.23%	258,573
Nov 22, 2024	82.30	82.68	82.21	82.58	82.31	0.83%	321,968
Nov 21, 2024	81.68	81.98	81.38	81.90	81.63	0.12%	201,802
Nov 20, 2024	81.69	81.80	81.21	81.80	81.53	-0.15%	325,412
Nov 19, 2024	81.31	82.07	81.28	81.92	81.65	0.12%	367,207
Nov 18, 2024	81.46	81.90	81.36	81.82	81.55	0.39%	237,224
Nov 15, 2024	81.73	81.73	81.33	81.50	81.23	-0.89%	395,310
Nov 14, 2024	82.75	82.79	82.16	82.23	81.96	-0.18%	218,725
Nov 13, 2024	82.60	82.60	81.99	82.38	82.11	-0.64%	245,617
Nov 12, 2024	83.47	83.48	82.52	82.91	82.64	-1.60%	223,883
Nov 11, 2024	84.28	84.51	84.16	84.26	83.99	0.04%	155,819
Nov 8, 2024	84.34	84.41	83.93	84.23	83.96	-0.71%	230,247
Nov 7, 2024	84.50	84.91	84.34	84.83	84.55	1.28%	172,838
Nov 6, 2024	83.91	83.91	83.11	83.76	83.49	-0.93%	230,856
Nov 5, 2024	83.95	84.55	83.85	84.55	84.27	0.96%	157,523
Nov 4, 2024	83.97	84.27	83.63	83.75	83.48	-0.04%	165,175
Nov 1, 2024	84.02	84.16	83.69	83.78	83.51	0.11%	130,558
Oct 31, 2024	83.98	83.98	83.12	83.69	83.42	-0.88%	388,499
Oct 30, 2024	84.47	84.83	84.35	84.43	84.15	-0.57%	153,093
Oct 29, 2024	85.07	85.23	84.79	84.91	84.63	-0.71%	386,393
Oct 28, 2024	85.23	85.58	85.12	85.52	85.24	0.66%	157,375
Oct 25, 2024	85.35	85.51	84.85	84.96	84.68	-0.07%	165,619
Oct 24, 2024	85.20	85.24	84.72	85.02	84.74	0.37%	153,587
Oct 23, 2024	84.82	84.97	84.38	84.71	84.43	-0.77%	195,298
Oct 22, 2024	85.49	85.50	85.20	85.37	85.09	-0.74%	189,488
Oct 21, 2024	86.46	86.57	85.89	86.01	85.73	-1.13%	138,071
Oct 18, 2024	86.82	86.99	86.60	86.99	86.71	0.45%	142,711
Oct 17, 2024	86.80	86.80	86.51	86.60	86.32	0.09%	136,486
Oct 16, 2024	86.44	86.61	86.35	86.52	86.24	0.24%	160,402
Oct 15, 2024	87.00	87.00	86.25	86.31	86.03	-1.10%	183,137
Oct 14, 2024	86.94	87.30	86.79	87.27	86.99	0.23%	367,702
Oct 11, 2024	86.70	87.24	86.70	87.07	86.79	0.47%	181,321
Oct 10, 2024	86.47	86.72	86.17	86.66	86.38	-0.25%	195,026
Oct 9, 2024	86.27	86.90	86.27	86.88	86.60	0.24%	234,496
Oct 8, 2024	86.66	86.78	86.48	86.67	86.39	0.02%	135,690
Oct 7, 2024	86.81	86.92	86.33	86.65	86.37	-0.56%	171,445
Oct 4, 2024	86.75	87.14	86.66	87.14	86.86	0.45%	201,476
Oct 3, 2024	86.84	86.97	86.50	86.75	86.47	-1.05%	171,636
Oct 2, 2024	87.71	87.82	87.30	87.67	87.38	-0.45%	187,869
Oct 1, 2024	88.54	88.54	87.59	88.07	87.78	-0.24%	256,211
Sep 30, 2024	88.50	88.50	87.79	88.28	87.99	-0.11%	167,964
Sep 27, 2024	88.76	89.09	88.32	88.38	88.09	-0.57%	214,650