VONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	126.73	127.42	126.54	127.08	-	0.83%	519,842
May 6, 2026	124.55	126.15	124.42	126.03	126.03	1.68%	1,364,107
May 5, 2026	123.82	124.16	123.52	123.95	123.95	0.51%	1,300,157
May 4, 2026	123.56	123.97	122.47	123.32	123.32	-0.19%	1,460,920
May 1, 2026	123.61	124.43	123.54	123.55	123.55	0.64%	1,225,118
Apr 30, 2026	122.68	123.07	121.15	122.76	122.76	0.28%	1,338,208
Apr 29, 2026	122.29	122.42	121.62	122.42	122.42	-0.12%	2,576,702
Apr 28, 2026	122.28	122.81	121.88	122.57	122.57	-0.77%	1,374,881
Apr 27, 2026	122.95	123.60	122.53	123.52	123.52	0.19%	1,172,739
Apr 24, 2026	122.11	123.42	121.79	123.29	123.29	1.31%	1,701,379
Apr 23, 2026	122.60	122.79	120.48	121.69	121.69	-1.23%	1,418,916
Apr 22, 2026	122.36	123.24	121.97	123.21	123.21	1.59%	1,110,149
Apr 21, 2026	122.48	122.71	121.02	121.28	121.28	-0.73%	1,018,694
Apr 20, 2026	122.14	122.40	121.30	122.17	122.17	-0.32%	1,309,141
Apr 17, 2026	121.89	122.94	121.80	122.56	122.56	1.48%	1,294,109
Apr 16, 2026	121.24	121.24	120.07	120.77	120.77	0.10%	1,559,027
Apr 15, 2026	119.00	120.71	118.84	120.65	120.65	1.81%	2,539,957
Apr 14, 2026	117.15	118.55	117.12	118.51	118.51	1.81%	1,121,666
Apr 13, 2026	114.49	116.43	114.37	116.40	116.40	1.34%	1,747,348
Apr 10, 2026	114.93	115.37	114.57	114.86	114.86	0.20%	1,072,521
Apr 9, 2026	113.93	114.75	113.19	114.63	114.63	0.53%	1,435,824
Apr 8, 2026	115.07	115.25	113.53	114.03	114.03	2.54%	1,917,542
Apr 7, 2026	110.56	111.22	109.10	111.21	111.21	0.09%	2,590,692
Apr 6, 2026	110.75	111.39	110.41	111.11	111.11	0.39%	2,638,288
Apr 2, 2026	108.98	111.00	108.39	110.68	110.68	-0.01%	2,404,745
Apr 1, 2026	110.55	111.39	110.10	110.69	110.69	0.91%	3,556,267
Mar 31, 2026	107.05	109.98	107.05	109.69	109.69	3.76%	3,660,882
Mar 30, 2026	107.16	107.21	105.23	105.72	105.72	-0.45%	3,694,096
Mar 27, 2026	107.90	108.05	105.99	106.20	106.20	-2.26%	5,162,880
Mar 26, 2026	110.43	110.77	108.61	108.66	108.66	-2.30%	2,353,626
Mar 25, 2026	111.77	112.23	110.91	111.22	111.22	0.66%	2,895,687
Mar 24, 2026	111.02	111.24	110.25	110.49	110.49	-1.18%	3,107,892
Mar 23, 2026	111.96	113.07	111.47	111.81	111.67	1.51%	4,573,569
Mar 20, 2026	111.90	111.90	109.48	110.15	110.01	-1.80%	3,499,746
Mar 19, 2026	111.74	112.69	111.37	112.17	112.03	-0.38%	3,585,967
Mar 18, 2026	114.00	114.24	112.55	112.60	112.46	-1.49%	1,614,592
Mar 17, 2026	114.55	115.17	114.11	114.30	114.16	0.14%	1,851,197
Mar 16, 2026	113.81	114.85	113.74	114.14	114.00	1.18%	3,326,621
Mar 13, 2026	114.58	115.09	112.66	112.81	112.67	-1.10%	2,994,543
Mar 12, 2026	115.19	115.48	114.06	114.07	113.93	-1.81%	6,735,871
Mar 11, 2026	116.57	117.17	115.58	116.17	116.02	-0.02%	2,755,492
Mar 10, 2026	116.47	117.17	115.69	116.19	116.04	-0.21%	6,024,687
Mar 9, 2026	113.82	116.71	113.48	116.44	116.29	1.22%	5,610,931
Mar 6, 2026	114.98	116.06	114.63	115.04	114.89	-1.35%	5,975,123
Mar 5, 2026	116.27	117.11	115.34	116.61	116.46	0.03%	4,549,064
Mar 4, 2026	115.93	117.05	115.59	116.57	116.42	0.94%	4,099,664
Mar 3, 2026	114.41	115.88	113.36	115.48	115.33	-0.62%	5,811,397
Mar 2, 2026	114.12	116.61	114.09	116.20	116.05	0.28%	5,414,832
Feb 27, 2026	115.39	116.14	115.16	115.87	115.72	-0.88%	3,694,108
Feb 26, 2026	117.78	117.93	115.76	116.90	116.75	-0.90%	3,412,308