ETR:VGEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.24	37.35	37.15	37.15	-	-0.29%	5,114
Sep 22, 2026	37.20	37.31	37.20	37.25	37.25	0.38%	1,398
Sep 21, 2026	37.10	37.15	37.07	37.11	37.11	0.04%	5,153
Sep 18, 2026	37.20	37.20	37.10	37.10	37.10	-0.03%	191
Sep 17, 2026	36.94	37.11	36.94	37.11	37.11	0.74%	3,947
Sep 16, 2026	36.90	37.02	36.83	37.00	36.83	0.27%	3,232
Sep 15, 2026	36.94	36.94	36.84	36.90	36.74	-0.20%	2,282
Sep 14, 2026	36.96	37.01	36.87	36.97	36.81	0.22%	2,604
Sep 11, 2026	36.91	36.91	36.84	36.89	36.73	0.01%	3,751
Sep 10, 2026	36.98	37.01	36.82	36.89	36.72	-0.30%	1,812
Sep 9, 2026	37.00	37.09	36.93	37.00	36.84	-0.23%	3,542
Sep 8, 2026	37.17	37.17	37.06	37.08	36.92	-0.17%	807
Sep 7, 2026	37.20	37.20	37.10	37.15	36.98	0.04%	3,444
Sep 4, 2026	37.20	37.20	37.09	37.13	36.97	-0.14%	4,097
Sep 3, 2026	37.14	37.19	37.10	37.19	37.02	0.28%	4,135
Sep 2, 2026	37.08	37.23	37.08	37.08	36.92	-0.15%	5,015
Sep 1, 2026	37.35	37.35	37.09	37.14	36.97	-0.02%	2,887
Aug 31, 2026	37.35	37.35	37.15	37.15	36.98	-0.47%	2,867
Aug 28, 2026	37.26	37.32	37.16	37.32	37.16	0.27%	1,688
Aug 27, 2026	37.33	37.33	37.03	37.22	37.06	0.13%	2,241
Aug 26, 2026	37.10	37.20	37.10	37.18	37.01	0.24%	2,973
Aug 25, 2026	37.10	37.11	37.05	37.09	36.92	0.22%	2,860
Aug 24, 2026	37.02	37.04	36.97	37.01	36.84	0.12%	1,054
Aug 21, 2026	36.90	37.00	36.82	36.96	36.80	0.02%	2,863
Aug 20, 2026	37.06	37.06	36.88	36.95	36.79	-0.29%	3,440
Aug 19, 2026	37.45	37.45	37.26	37.26	36.90	-0.49%	1,322
Aug 18, 2026	37.40	37.45	37.37	37.45	37.08	-0.15%	1,618
Aug 17, 2026	37.57	37.57	37.43	37.50	37.14	-	7,401
Aug 14, 2026	37.67	37.69	37.50	37.50	37.14	-0.73%	2,777
Aug 13, 2026	37.65	37.78	37.65	37.78	37.41	0.32%	2,691
Aug 12, 2026	37.62	37.66	37.57	37.66	37.29	0.11%	3,946
Aug 11, 2026	37.59	37.63	37.57	37.62	37.25	0.12%	1,089
Aug 10, 2026	37.50	37.72	37.49	37.57	37.21	-0.30%	1,891
Aug 7, 2026	37.88	37.88	37.62	37.69	37.32	-0.08%	1,279
Aug 6, 2026	37.72	37.85	37.67	37.72	37.34	-0.05%	1,597
Aug 5, 2026	37.89	37.89	37.58	37.73	37.36	-0.05%	3,782
Aug 4, 2026	37.79	37.79	37.58	37.75	37.38	0.45%	13,819
Aug 3, 2026	37.62	37.63	37.39	37.58	37.21	0.54%	3,603
Jul 31, 2026	37.49	37.63	37.38	37.38	37.01	-0.20%	4,921
Jul 30, 2026	37.63	37.68	37.42	37.46	37.09	-1.20%	2,286
Jul 29, 2026	38.08	38.08	37.90	37.91	37.54	-0.10%	3,915
Jul 28, 2026	37.98	38.05	37.94	37.95	37.58	-0.06%	2,332
Jul 27, 2026	37.88	38.07	37.88	37.97	37.60	0.25%	1,037
Jul 24, 2026	37.80	37.89	37.80	37.88	37.51	0.06%	2,314
Jul 23, 2026	37.93	37.93	37.83	37.85	37.48	-0.20%	4,824
Jul 22, 2026	38.06	38.06	37.90	37.93	37.56	-0.28%	3,637
Jul 21, 2026	38.09	38.10	38.00	38.04	37.66	-0.03%	6,352
Jul 20, 2026	37.88	38.11	37.88	38.05	37.68	0.08%	346
Jul 17, 2026	38.02	38.08	38.02	38.02	37.64	0.06%	1,550
Jul 16, 2026	38.04	38.04	37.92	38.00	37.62	-0.36%	2,407