ETR:VGEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	23.97	24.02	23.93	24.02	24.02	0.38%	18,147
Mar 16, 2026	23.88	23.98	23.86	23.93	23.93	0.26%	60,837
Mar 13, 2026	23.88	23.93	23.85	23.87	23.87	-0.20%	30,872
Mar 12, 2026	23.97	23.98	23.89	23.92	23.92	-0.38%	28,845
Mar 11, 2026	24.10	24.27	23.98	24.01	24.01	-0.88%	89,623
Mar 10, 2026	24.18	24.24	24.09	24.22	24.22	0.72%	32,812
Mar 9, 2026	23.95	24.06	23.90	24.05	24.05	-0.09%	93,525
Mar 6, 2026	24.10	24.13	24.01	24.07	24.07	-0.23%	63,837
Mar 5, 2026	24.22	24.25	24.10	24.13	24.13	-0.56%	56,403
Mar 4, 2026	24.22	24.28	24.20	24.26	24.26	0.09%	48,488
Mar 3, 2026	24.27	24.28	24.16	24.24	24.24	-0.53%	28,568
Mar 2, 2026	24.47	24.47	24.34	24.37	24.37	-0.39%	37,609
Feb 27, 2026	24.43	24.47	24.40	24.47	24.47	0.24%	36,464
Feb 26, 2026	24.37	24.44	24.37	24.41	24.41	0.04%	32,761
Feb 25, 2026	24.38	24.40	24.36	24.40	24.40	0.09%	49,400
Feb 24, 2026	24.38	24.39	24.37	24.38	24.38	0.07%	21,794
Feb 23, 2026	24.33	24.37	24.32	24.36	24.36	0.08%	36,016
Feb 20, 2026	24.34	24.37	24.31	24.34	24.34	0.09%	39,763
Feb 19, 2026	24.29	24.32	24.28	24.32	24.32	-	50,968
Feb 18, 2026	24.31	24.32	24.28	24.32	24.32	0.04%	32,790
Feb 17, 2026	24.29	24.31	24.29	24.31	24.31	0.15%	58,423
Feb 16, 2026	24.28	24.31	24.25	24.27	24.27	0.07%	39,961
Feb 13, 2026	24.24	24.28	24.24	24.26	24.26	0.05%	18,756
Feb 12, 2026	24.21	24.24	24.20	24.24	24.24	0.11%	26,211
Feb 11, 2026	24.19	24.22	24.16	24.22	24.22	0.11%	48,022
Feb 10, 2026	24.15	24.19	24.14	24.19	24.19	0.35%	51,653
Feb 9, 2026	24.11	24.13	24.09	24.11	24.11	-0.06%	51,248
Feb 6, 2026	24.15	24.15	24.10	24.12	24.12	-	91,062
Feb 5, 2026	24.14	24.14	24.06	24.12	24.12	0.07%	47,899
Feb 4, 2026	24.07	24.11	24.07	24.10	24.10	0.14%	51,454
Feb 3, 2026	24.08	24.09	24.05	24.07	24.07	-0.07%	51,663
Feb 2, 2026	24.13	24.13	24.07	24.09	24.09	-0.09%	39,061
Jan 30, 2026	24.10	24.13	24.10	24.11	24.11	-0.15%	26,506
Jan 29, 2026	24.13	24.15	24.10	24.15	24.15	0.14%	99,930
Jan 28, 2026	24.11	24.13	24.10	24.11	24.11	0.06%	19,308
Jan 27, 2026	24.10	24.11	24.06	24.10	24.10	-0.03%	94,683
Jan 26, 2026	24.04	24.12	24.04	24.11	24.11	0.27%	78,217
Jan 23, 2026	24.05	24.13	23.99	24.04	24.04	-	64,989
Jan 22, 2026	24.02	24.05	24.02	24.04	24.04	0.09%	43,010
Jan 21, 2026	24.05	24.08	24.00	24.02	24.02	-0.11%	58,132
Jan 20, 2026	24.01	24.05	23.97	24.05	24.05	-0.15%	74,907
Jan 19, 2026	24.12	24.16	24.06	24.08	24.08	0.07%	106,191
Jan 16, 2026	24.09	24.09	24.05	24.07	24.07	-0.11%	90,314
Jan 15, 2026	24.10	24.11	24.07	24.09	24.09	-	58,803
Jan 14, 2026	24.05	24.10	24.03	24.10	24.10	0.25%	62,303
Jan 13, 2026	24.03	24.06	24.01	24.04	24.04	-0.12%	39,828
Jan 12, 2026	24.02	24.07	24.01	24.06	24.06	0.18%	52,280
Jan 9, 2026	24.02	24.04	24.00	24.02	24.02	-	113,013
Jan 8, 2026	24.00	24.02	23.97	24.02	24.02	-0.02%	78,313
Jan 7, 2026	24.01	24.05	24.01	24.03	24.03	0.18%	44,623