VONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	102.66	102.86	102.08	102.39	-	-0.47%	192,413
May 29, 2025	104.05	104.05	102.42	102.87	102.87	0.30%	755,722
May 28, 2025	103.12	103.43	102.42	102.56	102.56	-0.37%	602,227
May 27, 2025	102.01	103.03	101.73	102.94	102.94	2.39%	687,106
May 23, 2025	99.92	101.12	99.91	100.54	100.54	-1.04%	697,132
May 22, 2025	101.30	102.29	101.16	101.60	101.60	0.35%	685,775
May 21, 2025	102.13	103.21	100.95	101.25	101.25	-1.51%	628,983
May 20, 2025	102.96	103.05	102.16	102.80	102.80	-0.47%	634,794
May 19, 2025	101.79	103.43	101.79	103.29	103.29	-0.02%	858,899
May 16, 2025	103.13	103.31	102.37	103.31	103.31	0.55%	805,409
May 15, 2025	102.38	103.19	101.97	102.75	102.75	-0.06%	741,548
May 14, 2025	102.51	103.02	102.28	102.81	102.81	0.73%	766,450
May 13, 2025	100.93	102.42	100.75	102.06	102.06	1.49%	835,894
May 12, 2025	100.30	100.56	99.17	100.56	100.56	4.25%	963,113
May 9, 2025	96.99	97.23	96.13	96.46	96.46	-0.08%	694,232
May 8, 2025	96.73	97.47	95.84	96.54	96.54	0.73%	1,520,657
May 7, 2025	95.71	96.28	94.63	95.84	95.84	0.38%	649,860
May 6, 2025	95.29	96.27	95.06	95.48	95.48	-0.96%	568,441
May 5, 2025	96.11	97.05	96.11	96.41	96.41	-0.55%	665,715
May 2, 2025	96.63	97.43	96.30	96.94	96.94	1.40%	892,807
May 1, 2025	96.21	96.82	95.58	95.60	95.60	1.41%	617,609
Apr 30, 2025	92.54	94.67	91.82	94.27	94.27	-0.12%	1,154,334
Apr 29, 2025	93.37	94.59	93.24	94.38	94.38	0.65%	707,311
Apr 28, 2025	94.06	94.29	92.60	93.77	93.77	-0.13%	984,143
Apr 25, 2025	92.72	94.04	92.40	93.89	93.89	1.50%	582,161
Apr 24, 2025	90.33	92.57	90.17	92.50	92.50	2.87%	1,260,209
Apr 23, 2025	90.92	91.71	89.60	89.92	89.92	2.36%	1,083,011
Apr 22, 2025	86.65	88.42	86.34	87.85	87.85	2.70%	1,127,559
Apr 21, 2025	86.83	86.83	84.50	85.54	85.54	-2.68%	3,556,868
Apr 17, 2025	88.50	88.81	87.43	87.90	87.90	0.08%	1,205,847
Apr 16, 2025	88.82	89.54	86.65	87.83	87.83	-3.00%	1,426,224
Apr 15, 2025	90.73	91.47	90.29	90.55	90.55	-0.20%	1,025,623
Apr 14, 2025	92.35	92.35	89.79	90.73	90.73	0.64%	2,155,062
Apr 11, 2025	88.18	90.36	87.58	90.15	90.15	1.90%	1,268,217
Apr 10, 2025	89.87	90.08	85.60	88.47	88.47	-3.96%	2,767,261
Apr 9, 2025	82.39	92.53	82.39	92.12	92.12	11.65%	2,304,585
Apr 8, 2025	87.33	87.96	81.20	82.51	82.51	-1.80%	4,310,862
Apr 7, 2025	80.27	87.39	79.40	84.02	84.02	0.17%	4,610,437
Apr 4, 2025	86.18	86.92	83.79	83.88	83.88	-5.83%	3,543,630
Apr 3, 2025	90.06	90.78	88.98	89.07	89.07	-5.67%	2,183,312
Apr 2, 2025	92.39	95.08	92.28	94.42	94.42	0.78%	841,926
Apr 1, 2025	92.58	93.91	92.07	93.69	93.69	0.97%	958,872
Mar 31, 2025	91.24	93.04	90.29	92.79	92.79	0.09%	1,527,437
Mar 28, 2025	94.86	95.05	92.55	92.71	92.71	-2.67%	1,504,299
Mar 27, 2025	95.36	96.15	94.86	95.25	95.25	-0.48%	998,110
Mar 26, 2025	97.63	97.63	95.40	95.71	95.71	-2.18%	830,843
Mar 25, 2025	97.61	97.90	97.29	97.84	97.84	0.42%	833,460
Mar 24, 2025	96.84	97.64	96.59	97.43	97.29	2.22%	742,851
Mar 21, 2025	93.92	95.44	93.73	95.31	95.18	0.48%	1,555,326
Mar 20, 2025	94.41	96.02	94.29	94.85	94.72	-0.27%	913,480