ETR:VGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	18.28	18.32	18.26	18.28	18.28	0.33%	389
Aug 19, 2025	18.22	18.25	18.20	18.22	18.22	-0.05%	1,443
Aug 18, 2025	18.32	18.35	18.23	18.23	18.23	-0.44%	610
Aug 15, 2025	18.46	18.46	18.31	18.31	18.31	-0.76%	1,978
Aug 14, 2025	18.54	18.56	18.45	18.45	18.45	-0.05%	2,806
Aug 13, 2025	18.42	18.47	18.42	18.46	18.46	0.44%	268
Aug 12, 2025	18.46	18.49	18.38	18.38	18.38	-0.43%	8,311
Aug 11, 2025	18.41	18.46	18.41	18.46	18.46	0.54%	1
Aug 8, 2025	18.42	18.45	18.36	18.36	18.36	-0.60%	352
Aug 7, 2025	18.35	18.47	18.35	18.47	18.47	0.60%	25,337
Aug 6, 2025	18.35	18.38	18.35	18.36	18.36	-0.33%	161
Aug 5, 2025	18.44	18.46	18.42	18.42	18.42	-	58
Aug 4, 2025	18.34	18.46	18.34	18.42	18.42	0.27%	93
Aug 1, 2025	18.37	18.37	18.32	18.37	18.37	-0.43%	1,756
Jul 31, 2025	18.51	18.51	18.42	18.45	18.45	0.22%	7,032
Jul 30, 2025	18.36	18.48	18.36	18.41	18.41	0.22%	7,326
Jul 29, 2025	18.31	18.37	18.25	18.37	18.37	0.49%	146
Jul 28, 2025	18.18	18.28	18.18	18.28	18.28	0.66%	6,532
Jul 25, 2025	18.19	18.19	18.15	18.16	18.16	-0.44%	168
Jul 24, 2025	18.25	18.25	18.20	18.24	18.24	-0.60%	2,197
Jul 23, 2025	18.31	18.35	18.31	18.35	18.35	0.11%	1,049
Jul 22, 2025	18.27	18.35	18.24	18.33	18.33	0.05%	7,045
Jul 21, 2025	18.28	18.32	18.27	18.32	18.32	0.60%	6,355
Jul 18, 2025	18.25	18.27	18.21	18.21	18.21	-0.49%	15,539
Jul 17, 2025	18.31	18.31	18.23	18.30	18.30	0.05%	40,326
Jul 16, 2025	18.31	18.41	18.29	18.29	18.21	-0.27%	847
Jul 15, 2025	18.37	18.42	18.31	18.34	18.26	-0.05%	13,978
Jul 14, 2025	18.40	18.40	18.35	18.35	18.28	-0.16%	1,733
Jul 11, 2025	18.49	18.49	18.38	18.38	18.30	-0.76%	2,676
Jul 10, 2025	18.53	18.53	18.50	18.52	18.44	0.16%	115
Jul 9, 2025	18.45	18.50	18.45	18.49	18.41	0.33%	30
Jul 8, 2025	18.50	18.51	18.40	18.43	18.35	-0.70%	7,229
Jul 7, 2025	18.57	18.58	18.56	18.56	18.48	0.11%	107
Jul 4, 2025	18.63	18.63	18.54	18.54	18.46	-0.22%	53
Jul 3, 2025	18.57	18.60	18.45	18.58	18.50	0.92%	3,820
Jul 2, 2025	18.78	18.78	18.37	18.41	18.33	-2.07%	8,087
Jul 1, 2025	18.85	18.87	18.80	18.80	18.72	0.27%	15,025
Jun 30, 2025	18.79	18.83	18.75	18.75	18.67	-0.32%	158
Jun 27, 2025	18.90	18.91	18.81	18.81	18.73	-0.53%	2,525
Jun 26, 2025	18.94	18.94	18.88	18.91	18.83	0.21%	7,300
Jun 25, 2025	18.94	18.96	18.87	18.87	18.79	-0.16%	19,153
Jun 24, 2025	18.85	18.90	18.84	18.90	18.82	0.32%	9,778
Jun 23, 2025	18.71	18.84	18.71	18.84	18.76	0.43%	2,835
Jun 20, 2025	18.83	18.83	18.76	18.76	18.68	-0.05%	2,015
Jun 19, 2025	18.77	18.82	18.77	18.77	18.70	-0.42%	150
Jun 18, 2025	18.80	18.87	18.79	18.85	18.71	0.11%	2,041
Jun 17, 2025	18.84	18.86	18.83	18.83	18.69	-0.32%	6,200
Jun 16, 2025	18.88	18.90	18.83	18.89	18.75	-	4,205
Jun 13, 2025	18.98	19.00	18.89	18.89	18.75	-0.47%	399
Jun 12, 2025	18.97	18.98	18.92	18.98	18.84	0.26%	4,252