ETR:VGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.48	35.71	35.34	35.34	-	-0.48%	818
Sep 22, 2026	35.48	35.73	35.48	35.51	35.51	-0.03%	929
Sep 21, 2026	35.36	35.54	35.29	35.52	35.52	1.14%	1,242
Sep 18, 2026	35.56	35.57	35.12	35.12	35.12	-1.62%	23,891
Sep 17, 2026	35.59	35.76	35.59	35.70	35.70	0.77%	1,084
Sep 16, 2026	35.46	35.50	35.35	35.46	35.43	0.42%	9,425
Sep 15, 2026	35.26	35.37	35.00	35.31	35.28	-0.14%	12,289
Sep 14, 2026	35.41	35.48	35.24	35.36	35.33	-0.44%	746
Sep 11, 2026	35.40	35.52	35.33	35.52	35.48	0.65%	6,038
Sep 10, 2026	35.56	35.60	35.29	35.29	35.25	-0.93%	1,028
Sep 9, 2026	36.04	36.04	35.53	35.62	35.58	-1.55%	3,583
Sep 8, 2026	36.16	36.23	35.94	36.18	36.14	-0.01%	1,061
Sep 7, 2026	36.27	36.28	36.12	36.18	36.15	-0.17%	5,047
Sep 4, 2026	36.18	36.35	36.18	36.24	36.21	0.18%	2,440
Sep 3, 2026	36.03	36.18	36.00	36.18	36.14	0.70%	1,382
Sep 2, 2026	36.02	36.08	35.89	35.93	35.89	-0.58%	4,373
Sep 1, 2026	36.44	36.49	36.10	36.14	36.10	-1.18%	9,341
Aug 31, 2026	36.80	36.80	36.57	36.57	36.53	-1.06%	2,760
Aug 28, 2026	36.83	37.00	36.83	36.96	36.92	0.80%	2,446
Aug 27, 2026	36.60	36.66	36.52	36.66	36.63	0.49%	401
Aug 26, 2026	36.43	36.60	36.42	36.48	36.45	0.07%	2,725
Aug 25, 2026	36.37	36.54	36.37	36.46	36.42	0.66%	2,277
Aug 24, 2026	36.21	36.30	36.15	36.22	36.18	-0.14%	1,002
Aug 21, 2026	36.02	36.27	36.02	36.27	36.23	0.76%	1,667
Aug 20, 2026	36.08	36.08	35.95	35.99	35.96	-0.33%	8,151
Aug 19, 2026	36.17	36.19	36.08	36.11	36.08	-0.12%	5,709
Aug 18, 2026	36.30	36.34	36.16	36.16	36.12	-0.69%	8,102
Aug 17, 2026	36.60	36.60	36.41	36.41	36.37	-0.22%	4,413
Aug 14, 2026	36.60	36.68	36.49	36.49	36.45	1.00%	4,039
Aug 13, 2026	36.57	36.59	36.13	36.13	36.09	-0.77%	9,350
Aug 12, 2026	36.56	36.69	36.41	36.41	36.37	-0.25%	3,663
Aug 11, 2026	36.48	36.64	36.32	36.50	36.46	0.23%	3,095
Aug 10, 2026	36.47	36.53	36.39	36.41	36.38	-0.01%	7,705
Aug 7, 2026	36.35	36.53	36.34	36.42	36.38	0.64%	6,147
Aug 6, 2026	36.12	36.28	36.10	36.19	36.15	0.15%	17,116
Aug 5, 2026	36.52	36.52	36.13	36.13	36.10	-0.34%	6,683
Aug 4, 2026	36.30	36.38	36.14	36.26	36.22	0.58%	8,464
Aug 3, 2026	35.89	36.14	35.89	36.05	36.01	1.34%	9,375
Jul 31, 2026	35.70	35.87	35.50	35.57	35.54	0.06%	8,509
Jul 30, 2026	35.25	35.61	35.20	35.55	35.52	0.68%	916
Jul 29, 2026	35.39	35.39	35.25	35.31	35.28	-0.30%	420
Jul 28, 2026	35.27	35.42	35.09	35.42	35.38	0.78%	11,089
Jul 27, 2026	35.27	35.36	35.14	35.14	35.11	1.01%	4,670
Jul 24, 2026	34.45	34.80	34.45	34.79	34.76	1.40%	1,253
Jul 23, 2026	34.65	34.66	34.25	34.31	34.28	-1.49%	4,150
Jul 22, 2026	34.68	34.98	34.61	34.83	34.80	0.16%	24,512
Jul 21, 2026	34.66	34.78	34.57	34.78	34.74	0.55%	2,129
Jul 20, 2026	34.50	34.72	34.48	34.59	34.55	0.01%	1,869
Jul 17, 2026	34.49	34.58	34.38	34.58	34.55	-0.26%	554
Jul 16, 2026	34.80	34.81	34.43	34.67	34.64	-0.32%	30,370