ETR:VGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	18.46	18.50	18.44	18.50	18.50	0.45%	5,041
Oct 20, 2025	18.38	18.43	18.37	18.42	18.42	0.38%	20
Oct 17, 2025	18.47	18.47	18.33	18.35	18.35	-0.38%	434
Oct 16, 2025	18.38	18.42	18.38	18.42	18.42	-0.05%	147
Oct 15, 2025	18.37	18.43	18.34	18.43	18.37	0.88%	602
Oct 14, 2025	18.26	18.32	18.26	18.27	18.21	-	202
Oct 13, 2025	18.19	18.27	18.19	18.27	18.21	0.50%	13
Oct 10, 2025	18.12	18.18	18.10	18.18	18.12	0.39%	5
Oct 9, 2025	18.15	18.16	18.11	18.11	18.05	-0.49%	243
Oct 8, 2025	18.19	18.23	18.19	18.20	18.14	0.33%	1,024
Oct 7, 2025	18.12	18.14	18.07	18.14	18.08	0.17%	1,416
Oct 6, 2025	18.09	18.13	18.09	18.11	18.05	-0.11%	402
Oct 3, 2025	18.08	18.13	18.08	18.13	18.06	0.28%	1,229
Oct 2, 2025	18.13	18.13	18.07	18.08	18.02	-0.33%	95
Oct 1, 2025	18.01	18.18	18.01	18.14	18.08	0.39%	221
Sep 30, 2025	18.08	18.08	18.03	18.07	18.01	0.06%	299
Sep 29, 2025	18.05	18.09	18.04	18.06	18.00	0.28%	1,530
Sep 26, 2025	17.96	18.04	17.96	18.01	17.95	0.33%	1,146
Sep 25, 2025	18.09	18.11	17.95	17.95	17.89	-0.83%	2,200
Sep 24, 2025	18.11	18.11	18.10	18.10	18.03	0.11%	83
Sep 23, 2025	18.08	18.08	18.08	18.08	18.02	0.22%	592
Sep 22, 2025	18.06	18.07	18.04	18.04	17.98	-0.06%	1,118
Sep 19, 2025	18.07	18.10	18.04	18.05	17.99	-0.66%	6,690
Sep 18, 2025	18.28	18.28	18.17	18.17	18.11	-0.87%	1,207
Sep 17, 2025	18.27	18.33	18.27	18.33	18.21	0.33%	8
Sep 16, 2025	18.36	18.36	18.27	18.27	18.15	-0.38%	28
Sep 15, 2025	18.33	18.37	18.33	18.34	18.22	0.16%	913
Sep 12, 2025	18.35	18.37	18.31	18.31	18.19	-0.44%	113
Sep 11, 2025	18.34	18.39	18.34	18.39	18.27	0.33%	5
Sep 10, 2025	18.39	18.39	18.32	18.33	18.21	0.05%	2,160
Sep 9, 2025	18.31	18.35	18.30	18.32	18.20	-	1,255
Sep 8, 2025	18.26	18.32	18.24	18.32	18.20	0.44%	2,857
Sep 5, 2025	18.20	18.24	18.17	18.24	18.12	0.44%	11,384
Sep 4, 2025	18.11	18.19	18.11	18.16	18.04	0.39%	62,216
Sep 3, 2025	17.94	18.09	17.90	18.09	17.97	0.89%	7,101
Sep 2, 2025	18.09	18.09	17.92	17.93	17.81	-1.21%	2,991
Sep 1, 2025	18.14	18.16	18.10	18.15	18.03	-	2,200
Aug 29, 2025	18.21	18.21	18.12	18.15	18.03	-0.44%	706
Aug 28, 2025	18.26	18.26	18.19	18.23	18.11	-	864
Aug 27, 2025	18.16	18.25	18.16	18.23	18.11	0.44%	7,999
Aug 26, 2025	18.16	18.17	18.15	18.15	18.03	-0.06%	166
Aug 25, 2025	18.18	18.18	18.14	18.16	18.04	-0.16%	20,517
Aug 22, 2025	18.14	18.19	18.14	18.19	18.07	0.17%	7,563
Aug 21, 2025	18.23	18.23	18.16	18.16	18.04	-0.66%	350
Aug 20, 2025	18.28	18.32	18.26	18.28	18.08	0.33%	389
Aug 19, 2025	18.22	18.25	18.20	18.22	18.02	-0.05%	1,443
Aug 18, 2025	18.32	18.35	18.23	18.23	18.03	-0.44%	610
Aug 15, 2025	18.46	18.46	18.31	18.31	18.11	-0.76%	1,978
Aug 14, 2025	18.54	18.56	18.45	18.45	18.25	-0.05%	2,806
Aug 13, 2025	18.42	18.47	18.42	18.46	18.26	0.44%	268