ETR:VGEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	43.02	43.29	43.00	43.27	43.27	0.16%	45,158
Aug 19, 2025	42.92	43.20	42.89	43.20	43.20	0.84%	48,273
Aug 18, 2025	42.88	42.88	42.72	42.84	42.84	-0.02%	24,917
Aug 15, 2025	43.07	43.07	42.81	42.85	42.85	-0.02%	40,759
Aug 14, 2025	42.64	42.86	42.64	42.86	42.86	0.68%	16,889
Aug 13, 2025	42.49	42.58	42.49	42.57	42.57	0.59%	12,897
Aug 12, 2025	42.41	42.41	42.20	42.32	42.32	0.21%	7,349
Aug 11, 2025	42.41	42.41	42.21	42.23	42.23	-0.02%	9,104
Aug 8, 2025	42.26	42.35	42.19	42.24	42.24	0.14%	11,402
Aug 7, 2025	41.84	42.26	41.82	42.18	42.18	0.96%	12,284
Aug 6, 2025	41.92	41.95	41.73	41.78	41.78	0.02%	35,973
Aug 5, 2025	41.92	41.97	41.74	41.77	41.77	0.12%	53,346
Aug 4, 2025	41.39	41.73	41.38	41.72	41.72	1.29%	28,693
Aug 1, 2025	41.70	41.75	41.05	41.19	41.19	-2.37%	56,526
Jul 31, 2025	42.60	42.71	42.17	42.19	42.19	-0.75%	24,594
Jul 30, 2025	42.45	42.61	42.42	42.51	42.51	0.02%	22,283
Jul 29, 2025	42.50	42.71	42.49	42.50	42.50	0.26%	19,064
Jul 28, 2025	42.87	42.87	42.35	42.39	42.39	-0.16%	16,784
Jul 25, 2025	42.39	42.52	42.33	42.46	42.46	-0.23%	56,219
Jul 24, 2025	42.73	42.77	42.55	42.56	42.56	0.14%	17,355
Jul 23, 2025	42.39	42.56	42.37	42.50	42.50	1.09%	6,718
Jul 22, 2025	42.11	42.11	41.93	42.04	42.04	-0.31%	11,352
Jul 21, 2025	42.25	42.25	42.08	42.17	42.17	-0.07%	16,699
Jul 18, 2025	42.35	42.41	42.19	42.20	42.20	-0.09%	39,984
Jul 17, 2025	42.10	42.25	42.08	42.24	42.24	1.10%	7,914
Jul 16, 2025	41.96	42.09	41.78	41.78	41.78	-0.67%	31,758
Jul 15, 2025	42.33	42.35	42.05	42.06	42.06	-0.36%	38,266
Jul 14, 2025	42.04	42.22	42.01	42.21	42.21	-0.09%	24,162
Jul 11, 2025	42.58	42.58	42.20	42.25	42.25	-1.08%	18,558
Jul 10, 2025	42.67	42.74	42.60	42.71	42.71	0.52%	31,798
Jul 9, 2025	42.24	42.52	42.17	42.49	42.49	0.76%	16,506
Jul 8, 2025	41.99	42.17	41.88	42.17	42.17	0.43%	14,795
Jul 7, 2025	41.80	41.99	41.77	41.99	41.99	0.50%	28,655
Jul 4, 2025	41.84	41.85	41.65	41.78	41.78	-0.52%	23,133
Jul 3, 2025	41.96	42.00	41.83	42.00	42.00	0.53%	66,933
Jul 2, 2025	41.90	41.93	41.63	41.78	41.78	0.19%	26,383
Jul 1, 2025	41.88	41.88	41.50	41.70	41.70	-0.17%	29,898
Jun 30, 2025	42.05	42.05	41.75	41.77	41.77	-0.50%	36,753
Jun 27, 2025	41.75	41.98	41.72	41.98	41.98	1.18%	48,000
Jun 26, 2025	41.60	41.61	41.37	41.49	41.49	0.10%	29,713
Jun 25, 2025	41.86	41.90	41.45	41.45	41.45	-0.69%	14,501
Jun 24, 2025	41.90	41.91	41.72	41.74	41.74	1.07%	15,674
Jun 23, 2025	41.26	41.48	41.13	41.30	41.30	-0.39%	22,668
Jun 20, 2025	41.57	41.76	41.45	41.46	41.46	0.19%	12,430
Jun 19, 2025	41.56	41.62	41.36	41.38	41.38	-2.57%	36,269
Jun 18, 2025	42.65	42.65	42.42	42.47	41.70	-0.42%	11,834
Jun 17, 2025	42.69	42.78	42.50	42.65	41.88	-0.81%	16,689
Jun 16, 2025	42.94	43.06	42.85	43.00	42.23	0.40%	28,925
Jun 13, 2025	42.83	43.00	42.75	42.83	42.06	-0.95%	22,053
Jun 12, 2025	43.22	43.32	42.95	43.24	42.46	-0.30%	10,010