ETR:VGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	18.35	18.37	18.31	18.31	18.31	-0.44%	113
Sep 11, 2025	18.34	18.39	18.34	18.39	18.39	0.33%	5
Sep 10, 2025	18.39	18.39	18.32	18.33	18.33	0.05%	2,160
Sep 9, 2025	18.31	18.35	18.30	18.32	18.32	-	1,255
Sep 8, 2025	18.26	18.32	18.24	18.32	18.32	0.44%	2,857
Sep 5, 2025	18.20	18.24	18.17	18.24	18.24	0.44%	11,384
Sep 4, 2025	18.11	18.19	18.11	18.16	18.16	0.39%	62,216
Sep 3, 2025	17.94	18.09	17.90	18.09	18.09	0.89%	7,101
Sep 2, 2025	18.09	18.09	17.92	17.93	17.93	-1.21%	2,991
Sep 1, 2025	18.14	18.16	18.10	18.15	18.15	-	2,200
Aug 29, 2025	18.21	18.21	18.12	18.15	18.15	-0.44%	706
Aug 28, 2025	18.26	18.26	18.19	18.23	18.23	-	864
Aug 27, 2025	18.16	18.25	18.16	18.23	18.23	0.44%	7,999
Aug 26, 2025	18.16	18.17	18.15	18.15	18.15	-0.06%	166
Aug 25, 2025	18.18	18.18	18.14	18.16	18.16	-0.16%	20,517
Aug 22, 2025	18.14	18.19	18.14	18.19	18.19	0.17%	7,563
Aug 21, 2025	18.23	18.23	18.16	18.16	18.16	-0.66%	350
Aug 20, 2025	18.28	18.32	18.26	18.28	18.20	0.33%	389
Aug 19, 2025	18.22	18.25	18.20	18.22	18.15	-0.05%	1,443
Aug 18, 2025	18.32	18.35	18.23	18.23	18.15	-0.44%	610
Aug 15, 2025	18.46	18.46	18.31	18.31	18.24	-0.76%	1,978
Aug 14, 2025	18.54	18.56	18.45	18.45	18.38	-0.05%	2,806
Aug 13, 2025	18.42	18.47	18.42	18.46	18.38	0.44%	268
Aug 12, 2025	18.46	18.49	18.38	18.38	18.30	-0.43%	8,311
Aug 11, 2025	18.41	18.46	18.41	18.46	18.38	0.54%	1
Aug 8, 2025	18.42	18.45	18.36	18.36	18.28	-0.60%	352
Aug 7, 2025	18.35	18.47	18.35	18.47	18.39	0.60%	25,337
Aug 6, 2025	18.35	18.38	18.35	18.36	18.29	-0.33%	161
Aug 5, 2025	18.44	18.46	18.42	18.42	18.34	-	58
Aug 4, 2025	18.34	18.46	18.34	18.42	18.34	0.27%	93
Aug 1, 2025	18.37	18.37	18.32	18.37	18.29	-0.43%	1,756
Jul 31, 2025	18.51	18.51	18.42	18.45	18.38	0.22%	7,032
Jul 30, 2025	18.36	18.48	18.36	18.41	18.33	0.22%	7,326
Jul 29, 2025	18.31	18.37	18.25	18.37	18.29	0.49%	146
Jul 28, 2025	18.18	18.28	18.18	18.28	18.20	0.66%	6,532
Jul 25, 2025	18.19	18.19	18.15	18.16	18.08	-0.44%	168
Jul 24, 2025	18.25	18.25	18.20	18.24	18.17	-0.60%	2,197
Jul 23, 2025	18.31	18.35	18.31	18.35	18.27	0.11%	1,049
Jul 22, 2025	18.27	18.35	18.24	18.33	18.25	0.05%	7,045
Jul 21, 2025	18.28	18.32	18.27	18.32	18.24	0.60%	6,355
Jul 18, 2025	18.25	18.27	18.21	18.21	18.14	-0.49%	15,539
Jul 17, 2025	18.31	18.31	18.23	18.30	18.23	0.05%	40,326
Jul 16, 2025	18.31	18.41	18.29	18.29	18.13	-0.27%	847
Jul 15, 2025	18.37	18.42	18.31	18.34	18.19	-0.05%	13,978
Jul 14, 2025	18.40	18.40	18.35	18.35	18.20	-0.16%	1,733
Jul 11, 2025	18.49	18.49	18.38	18.38	18.22	-0.76%	2,676
Jul 10, 2025	18.53	18.53	18.50	18.52	18.36	0.16%	115
Jul 9, 2025	18.45	18.50	18.45	18.49	18.33	0.33%	30
Jul 8, 2025	18.50	18.51	18.40	18.43	18.27	-0.70%	7,229
Jul 7, 2025	18.57	18.58	18.56	18.56	18.40	0.11%	107