ETR:VGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.90	18.04	17.89	18.04	18.04	0.03%	311
Apr 1, 2026	18.08	18.11	18.00	18.03	18.03	0.78%	86
Mar 31, 2026	17.96	18.03	17.89	17.89	17.89	-0.38%	7,836
Mar 30, 2026	17.99	17.99	17.87	17.96	17.96	0.35%	1,833
Mar 27, 2026	17.92	17.93	17.77	17.90	17.90	-0.47%	2,721
Mar 26, 2026	18.07	18.10	17.98	17.98	17.98	-0.94%	1,145
Mar 25, 2026	18.05	18.15	18.04	18.15	18.15	0.90%	13,902
Mar 24, 2026	18.09	18.12	17.99	17.99	17.99	-0.21%	3,346
Mar 23, 2026	17.80	18.14	17.75	18.03	18.03	0.93%	10,617
Mar 20, 2026	18.23	18.24	17.86	17.86	17.86	-1.73%	3,090
Mar 19, 2026	18.17	18.18	18.05	18.18	18.18	-0.86%	637
Mar 18, 2026	18.46	18.49	18.27	18.33	18.27	-0.39%	1,217
Mar 17, 2026	18.29	18.40	18.29	18.40	18.34	0.62%	349
Mar 16, 2026	18.28	18.35	18.26	18.29	18.23	0.42%	727
Mar 13, 2026	18.25	18.28	18.21	18.21	18.15	-0.43%	214
Mar 12, 2026	18.40	18.41	18.28	18.29	18.23	-0.75%	3,327
Mar 11, 2026	18.49	18.50	18.43	18.43	18.37	-0.64%	734
Mar 10, 2026	18.56	18.56	18.49	18.55	18.48	0.54%	4,152
Mar 9, 2026	18.27	18.45	18.23	18.45	18.38	0.07%	606
Mar 6, 2026	18.46	18.47	18.33	18.44	18.37	-0.18%	6,066
Mar 5, 2026	18.52	18.56	18.47	18.47	18.40	-0.62%	2,680
Mar 4, 2026	18.56	18.59	18.53	18.59	18.52	0.38%	11,618
Mar 3, 2026	18.55	18.55	18.42	18.51	18.45	-0.63%	3,440
Mar 2, 2026	18.65	18.66	18.61	18.63	18.57	-0.03%	1,816
Feb 27, 2026	18.63	18.67	18.63	18.64	18.57	-0.18%	759
Feb 26, 2026	18.64	18.70	18.63	18.67	18.60	0.16%	2,198
Feb 25, 2026	18.62	18.65	18.61	18.64	18.58	-0.09%	804
Feb 24, 2026	18.59	18.66	18.59	18.66	18.59	0.34%	2,016
Feb 23, 2026	18.55	18.59	18.54	18.59	18.53	0.19%	1,550
Feb 20, 2026	18.52	18.57	18.52	18.56	18.49	0.38%	1,226
Feb 19, 2026	18.50	18.50	18.46	18.49	18.42	-0.69%	2,632
Feb 18, 2026	18.60	18.64	18.59	18.62	18.47	0.31%	1,215
Feb 17, 2026	18.62	18.65	18.56	18.56	18.42	-0.34%	43
Feb 16, 2026	18.62	18.65	18.62	18.62	18.48	0.27%	543
Feb 13, 2026	18.53	18.58	18.51	18.57	18.43	0.30%	250
Feb 12, 2026	18.46	18.52	18.44	18.52	18.37	0.15%	216
Feb 11, 2026	18.41	18.49	18.41	18.49	18.35	0.32%	239
Feb 10, 2026	18.40	18.44	18.40	18.43	18.29	0.18%	12,245
Feb 9, 2026	18.36	18.40	18.26	18.40	18.25	-0.31%	14,410
Feb 6, 2026	18.40	18.48	18.40	18.45	18.31	0.54%	1,512
Feb 5, 2026	18.42	18.43	18.35	18.35	18.21	-0.89%	7,775
Feb 4, 2026	18.61	18.63	18.52	18.52	18.38	-0.47%	1,493
Feb 3, 2026	18.58	18.61	18.58	18.61	18.46	0.26%	2,455
Feb 2, 2026	18.53	18.57	18.53	18.56	18.42	0.20%	1,701
Jan 30, 2026	18.50	18.53	18.49	18.52	18.38	-0.06%	859
Jan 29, 2026	18.46	18.54	18.46	18.53	18.39	0.29%	930
Jan 28, 2026	18.45	18.49	18.44	18.48	18.34	0.22%	7,120
Jan 27, 2026	18.49	18.53	18.44	18.44	18.30	-0.49%	16,878
Jan 26, 2026	18.54	18.55	18.52	18.53	18.39	0.03%	53
Jan 23, 2026	18.57	18.57	18.51	18.53	18.38	0.24%	6,221