ETR:VGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.56	37.62	37.39	37.62	37.62	0.65%	2,288
Apr 1, 2026	37.53	37.53	37.18	37.38	37.38	0.27%	5,606
Mar 31, 2026	37.44	37.57	37.26	37.28	37.28	-0.52%	10,569
Mar 30, 2026	37.16	37.47	37.16	37.47	37.47	0.72%	3,416
Mar 27, 2026	37.34	37.50	37.13	37.20	37.20	-0.52%	2,568
Mar 26, 2026	37.51	37.51	37.31	37.40	37.40	-0.06%	3,592
Mar 25, 2026	37.10	37.42	37.10	37.42	37.42	0.78%	6,684
Mar 24, 2026	37.05	37.24	37.04	37.13	37.13	-0.02%	5,047
Mar 23, 2026	37.15	37.21	36.90	37.13	37.13	-0.15%	11,264
Mar 20, 2026	37.43	37.50	37.19	37.19	37.19	-0.78%	16,732
Mar 19, 2026	37.76	38.05	37.44	37.48	37.48	-1.12%	3,300
Mar 18, 2026	37.92	38.12	37.90	37.90	37.75	-0.21%	9,312
Mar 17, 2026	37.99	38.03	37.90	37.98	37.83	-0.11%	3,562
Mar 16, 2026	38.27	38.27	37.98	38.02	37.87	-0.19%	4,727
Mar 13, 2026	38.20	38.20	38.09	38.09	37.94	-0.11%	2,675
Mar 12, 2026	38.14	38.14	38.02	38.14	37.98	0.25%	6,245
Mar 11, 2026	37.86	38.07	37.86	38.04	37.88	0.07%	2,744
Mar 10, 2026	37.85	38.01	37.70	38.01	37.86	0.04%	5,674
Mar 9, 2026	37.83	38.10	37.76	38.00	37.84	-0.28%	13,082
Mar 6, 2026	38.25	38.25	37.96	38.11	37.95	-0.50%	7,015
Mar 5, 2026	38.17	38.30	38.10	38.30	38.14	0.50%	1,516
Mar 4, 2026	37.97	38.12	37.97	38.11	37.95	0.07%	3,414
Mar 3, 2026	38.22	38.25	37.94	38.08	37.92	0.33%	16,612
Mar 2, 2026	38.02	38.02	37.79	37.95	37.80	0.53%	8,201
Feb 27, 2026	37.87	37.87	37.73	37.75	37.60	-0.20%	961
Feb 26, 2026	37.78	37.83	37.76	37.83	37.67	-0.18%	3,772
Feb 25, 2026	37.90	37.90	37.84	37.90	37.74	0.12%	2,598
Feb 24, 2026	37.87	37.92	37.80	37.85	37.70	0.11%	1,397
Feb 23, 2026	37.81	37.83	37.75	37.81	37.66	-0.03%	4,870
Feb 20, 2026	37.83	37.91	37.77	37.82	37.67	-0.02%	617
Feb 19, 2026	37.80	37.90	37.72	37.83	37.68	-0.41%	4,879
Feb 18, 2026	37.91	37.99	37.84	37.99	37.62	0.28%	4,874
Feb 17, 2026	37.96	37.96	37.83	37.88	37.51	0.06%	732
Feb 16, 2026	37.72	37.86	37.70	37.86	37.49	0.48%	6,429
Feb 13, 2026	37.62	37.73	37.57	37.68	37.31	0.28%	3,102
Feb 12, 2026	37.52	37.61	37.47	37.57	37.21	0.25%	1,356
Feb 11, 2026	37.42	37.54	37.40	37.48	37.12	0.17%	5,374
Feb 10, 2026	37.26	37.42	37.26	37.42	37.05	0.18%	2,005
Feb 9, 2026	37.41	37.41	37.20	37.35	36.98	-0.57%	7,878
Feb 6, 2026	37.61	37.63	37.49	37.56	37.19	0.05%	4,982
Feb 5, 2026	37.49	37.54	37.45	37.54	37.18	0.21%	4,497
Feb 4, 2026	37.26	37.48	37.26	37.46	37.10	0.23%	4,407
Feb 3, 2026	37.41	37.50	37.38	37.38	37.01	-0.18%	42,823
Feb 2, 2026	37.29	37.48	37.22	37.44	37.08	0.73%	10,084
Jan 30, 2026	37.00	37.21	36.95	37.17	36.81	0.18%	12,664
Jan 29, 2026	36.98	37.10	36.91	37.10	36.74	-0.09%	3,361
Jan 28, 2026	36.89	37.14	36.89	37.14	36.78	0.51%	5,658
Jan 27, 2026	37.29	37.33	36.95	36.95	36.59	-0.84%	5,316
Jan 26, 2026	37.45	37.45	37.20	37.26	36.90	-0.59%	3,534
Jan 23, 2026	37.64	37.67	37.49	37.49	37.12	-0.04%	7,841