VIGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	90.36	90.59	90.20	90.43	90.43	0.41%	184,743
Jun 5, 2025	90.47	90.47	89.92	90.06	90.06	-0.18%	478,299
Jun 4, 2025	90.12	90.58	90.04	90.22	90.22	0.42%	288,160
Jun 3, 2025	89.87	89.96	89.41	89.84	89.84	-0.87%	309,337
Jun 2, 2025	89.96	90.63	89.65	90.63	90.63	1.08%	361,789
May 30, 2025	89.50	89.79	89.07	89.66	89.66	0.41%	277,417
May 29, 2025	89.48	89.48	88.90	89.29	89.29	0.15%	313,851
May 28, 2025	89.20	89.42	89.02	89.16	89.16	-1.03%	307,852
May 27, 2025	90.09	90.30	89.91	90.09	90.09	1.50%	287,271
May 23, 2025	87.99	88.95	87.95	88.76	88.76	0.52%	303,248
May 22, 2025	88.09	88.62	87.96	88.30	88.30	-	342,020
May 21, 2025	88.94	89.16	88.28	88.30	88.30	-0.75%	306,901
May 20, 2025	88.83	89.02	88.65	88.97	88.97	0.51%	353,433
May 19, 2025	87.69	88.54	87.69	88.52	88.52	0.72%	223,389
May 16, 2025	87.56	87.89	87.37	87.89	87.89	0.24%	625,729
May 15, 2025	87.13	87.72	86.94	87.68	87.68	1.56%	319,673
May 14, 2025	87.22	87.22	86.22	86.33	86.33	-0.12%	263,994
May 13, 2025	86.42	86.62	86.23	86.43	86.43	-0.53%	382,245
May 12, 2025	86.59	86.97	86.18	86.89	86.89	0.49%	331,201
May 9, 2025	86.89	86.89	86.33	86.47	86.47	0.32%	226,119
May 8, 2025	86.87	86.87	86.17	86.19	86.19	-0.70%	280,854
May 7, 2025	86.96	87.16	86.56	86.80	86.80	-0.29%	248,158
May 6, 2025	87.33	87.37	86.95	87.05	87.05	-0.35%	305,978
May 5, 2025	87.45	87.58	87.27	87.36	87.36	0.17%	305,989
May 2, 2025	87.05	87.36	86.93	87.21	87.21	1.85%	302,956
May 1, 2025	86.27	86.27	85.54	85.63	85.63	-0.73%	436,281
Apr 30, 2025	85.82	86.46	85.32	86.26	86.26	0.08%	288,109
Apr 29, 2025	85.80	86.31	85.76	86.19	86.19	0.72%	256,685
Apr 28, 2025	85.16	85.70	85.16	85.57	85.57	0.72%	228,477
Apr 25, 2025	84.62	85.00	84.39	84.96	84.96	0.06%	350,659
Apr 24, 2025	84.38	84.98	84.10	84.91	84.91	1.08%	247,045
Apr 23, 2025	84.50	84.85	83.75	84.00	84.00	0.66%	254,572
Apr 22, 2025	82.97	83.72	82.84	83.45	83.45	1.55%	257,246
Apr 21, 2025	82.97	82.98	81.74	82.18	82.18	-0.32%	322,925
Apr 17, 2025	82.31	82.89	82.15	82.44	82.44	1.18%	226,954
Apr 16, 2025	81.94	82.22	81.13	81.48	81.48	-0.55%	243,795
Apr 15, 2025	81.94	82.25	81.75	81.93	81.93	0.52%	288,908
Apr 14, 2025	81.23	81.81	80.82	81.51	81.51	1.25%	422,713
Apr 11, 2025	79.17	80.76	78.81	80.50	80.50	2.40%	258,177
Apr 10, 2025	78.84	78.95	77.01	78.61	78.61	-1.34%	339,732
Apr 9, 2025	75.10	80.02	74.67	79.68	79.68	5.83%	585,793
Apr 8, 2025	78.11	78.11	74.63	75.29	75.29	-0.08%	661,552
Apr 7, 2025	74.58	78.03	74.27	75.35	75.35	-2.24%	652,603
Apr 4, 2025	79.08	79.26	77.00	77.08	77.08	-5.75%	603,393
Apr 3, 2025	82.35	82.79	81.68	81.78	81.78	-1.42%	384,270
Apr 2, 2025	82.15	83.01	82.06	82.96	82.96	0.04%	215,782
Apr 1, 2025	82.82	83.21	82.38	82.93	82.93	-0.01%	219,578
Mar 31, 2025	82.42	83.09	82.13	82.94	82.94	-0.38%	325,240
Mar 28, 2025	83.72	83.77	83.19	83.26	83.26	-0.91%	284,543
Mar 27, 2025	83.77	84.13	83.71	84.02	84.02	0.39%	190,614