ETR:VGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	37.46	37.53	37.42	37.42	37.42	0.11%	4,178
May 12, 2026	37.51	37.51	37.35	37.38	37.38	-0.13%	2,331
May 11, 2026	37.46	37.53	37.38	37.43	37.43	-0.22%	5,709
May 8, 2026	37.50	37.53	37.47	37.51	37.51	-0.06%	841
May 7, 2026	37.75	37.75	37.44	37.53	37.53	-0.04%	6,315
May 6, 2026	37.32	37.55	37.32	37.55	37.55	0.14%	8,995
May 5, 2026	37.46	37.49	37.30	37.49	37.49	0.18%	3,438
May 4, 2026	37.62	37.62	37.42	37.43	37.43	0.28%	2,854
Apr 30, 2026	37.56	37.56	37.24	37.32	37.32	-0.16%	2,627
Apr 29, 2026	37.44	37.50	37.37	37.38	37.38	-0.07%	7,049
Apr 28, 2026	37.51	37.51	37.41	37.41	37.41	-	2,335
Apr 27, 2026	37.54	37.54	37.39	37.41	37.41	-0.28%	5,169
Apr 24, 2026	37.59	37.59	37.49	37.51	37.51	-0.28%	1,366
Apr 23, 2026	37.69	37.69	37.54	37.62	37.62	0.10%	2,365
Apr 22, 2026	37.43	37.60	37.43	37.58	37.58	0.30%	408
Apr 21, 2026	37.53	37.57	37.41	37.47	37.47	0.09%	4,916
Apr 20, 2026	37.41	37.52	37.41	37.43	37.43	-0.03%	7,965
Apr 17, 2026	37.24	37.45	37.22	37.44	37.44	0.54%	7,741
Apr 16, 2026	37.48	37.49	37.24	37.24	37.24	-0.62%	10,023
Apr 15, 2026	37.59	37.59	37.43	37.48	37.32	0.10%	3,065
Apr 14, 2026	37.42	37.45	37.35	37.44	37.28	-0.01%	2,765
Apr 13, 2026	37.61	37.61	37.40	37.44	37.29	-0.02%	3,120
Apr 10, 2026	37.45	37.59	37.38	37.45	37.29	0.14%	848
Apr 9, 2026	37.52	37.52	37.40	37.40	37.24	0.13%	1,938
Apr 8, 2026	37.43	37.58	37.35	37.35	37.19	0.56%	8,166
Apr 7, 2026	37.46	37.63	37.14	37.14	36.99	-1.28%	2,045
Apr 2, 2026	37.56	37.62	37.39	37.62	37.47	0.65%	2,288
Apr 1, 2026	37.53	37.53	37.18	37.38	37.22	0.27%	5,606
Mar 31, 2026	37.44	37.57	37.26	37.28	37.12	-0.52%	10,569
Mar 30, 2026	37.16	37.47	37.16	37.47	37.31	0.72%	3,416
Mar 27, 2026	37.34	37.50	37.13	37.20	37.05	-0.52%	2,568
Mar 26, 2026	37.51	37.51	37.31	37.40	37.24	-0.06%	3,592
Mar 25, 2026	37.10	37.42	37.10	37.42	37.26	0.78%	6,684
Mar 24, 2026	37.05	37.24	37.04	37.13	36.97	-0.02%	5,047
Mar 23, 2026	37.15	37.21	36.90	37.13	36.98	-0.15%	11,264
Mar 20, 2026	37.43	37.50	37.19	37.19	37.03	-0.78%	16,732
Mar 19, 2026	37.76	38.05	37.44	37.48	37.32	-1.12%	3,300
Mar 18, 2026	37.92	38.12	37.90	37.90	37.59	-0.21%	9,312
Mar 17, 2026	37.99	38.03	37.90	37.98	37.67	-0.11%	3,562
Mar 16, 2026	38.27	38.27	37.98	38.02	37.71	-0.19%	4,727
Mar 13, 2026	38.20	38.20	38.09	38.09	37.78	-0.11%	2,675
Mar 12, 2026	38.14	38.14	38.02	38.14	37.82	0.25%	6,245
Mar 11, 2026	37.86	38.07	37.86	38.04	37.73	0.07%	2,744
Mar 10, 2026	37.85	38.01	37.70	38.01	37.70	0.04%	5,674
Mar 9, 2026	37.83	38.10	37.76	38.00	37.69	-0.28%	13,082
Mar 6, 2026	38.25	38.25	37.96	38.11	37.79	-0.50%	7,015
Mar 5, 2026	38.17	38.30	38.10	38.30	37.98	0.50%	1,516
Mar 4, 2026	37.97	38.12	37.97	38.11	37.79	0.07%	3,414
Mar 3, 2026	38.22	38.25	37.94	38.08	37.77	0.33%	16,612
Mar 2, 2026	38.02	38.02	37.79	37.95	37.64	0.53%	8,201