ETR:VGVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	102.98	103.04	102.18	102.64	102.64	-0.54%	7,935
Aug 19, 2025	103.20	103.48	103.10	103.20	103.20	0.02%	4,726
Aug 18, 2025	103.18	103.34	103.02	103.18	103.18	0.14%	11,783
Aug 15, 2025	103.82	103.82	103.02	103.04	103.04	-0.29%	14,735
Aug 14, 2025	103.14	103.52	102.90	103.34	103.34	0.53%	7,087
Aug 13, 2025	102.94	103.20	102.76	102.80	102.80	0.14%	2,836
Aug 12, 2025	102.56	102.70	102.42	102.66	102.66	-	8,113
Aug 11, 2025	102.52	102.70	102.28	102.66	102.66	0.61%	7,790
Aug 8, 2025	101.96	102.32	101.96	102.04	102.04	0.31%	3,918
Aug 7, 2025	101.64	102.30	101.64	101.72	101.72	0.18%	7,147
Aug 6, 2025	101.86	101.92	101.10	101.54	101.54	0.30%	12,654
Aug 5, 2025	102.22	102.26	101.24	101.24	101.24	-0.28%	10,161
Aug 4, 2025	100.68	101.52	100.68	101.52	101.52	1.16%	4,428
Aug 1, 2025	102.52	102.52	99.87	100.36	100.36	-2.94%	26,090
Jul 31, 2025	104.02	104.26	103.30	103.40	103.40	0.21%	5,139
Jul 30, 2025	102.64	103.36	102.56	103.18	103.18	0.47%	3,854
Jul 29, 2025	102.98	103.18	102.70	102.70	102.70	0.45%	4,092
Jul 28, 2025	102.16	102.34	102.12	102.24	102.24	0.79%	5,061
Jul 25, 2025	101.24	101.48	101.14	101.44	101.44	0.20%	2,225
Jul 24, 2025	101.34	101.44	101.02	101.24	101.24	0.22%	13,718
Jul 23, 2025	100.82	101.10	100.76	101.02	101.02	0.88%	5,153
Jul 22, 2025	100.52	100.68	100.14	100.14	100.14	-0.65%	4,575
Jul 21, 2025	100.98	101.06	100.74	100.80	100.80	0.12%	5,253
Jul 18, 2025	101.18	101.18	100.64	100.68	100.68	-0.38%	4,975
Jul 17, 2025	100.74	101.06	100.54	101.06	101.06	2.02%	7,922
Jul 16, 2025	99.78	100.48	99.06	99.06	99.06	-1.41%	8,916
Jul 15, 2025	100.44	100.86	100.30	100.48	100.48	0.52%	20,799
Jul 14, 2025	99.62	99.96	99.59	99.96	99.96	0.12%	2,711
Jul 11, 2025	100.14	100.20	99.65	99.84	99.84	-0.64%	2,941
Jul 10, 2025	99.73	100.48	99.67	100.48	100.48	0.74%	5,037
Jul 9, 2025	99.31	100.06	99.29	99.74	99.74	0.35%	9,217
Jul 8, 2025	99.20	99.73	99.19	99.39	99.39	0.03%	7,041
Jul 7, 2025	99.31	99.67	99.25	99.36	99.36	0.27%	18,466
Jul 4, 2025	99.27	99.31	98.95	99.09	99.09	-0.69%	3,226
Jul 3, 2025	98.93	99.82	98.88	99.78	99.78	1.03%	2,286
Jul 2, 2025	98.92	98.95	98.53	98.76	98.76	0.29%	7,400
Jul 1, 2025	98.71	98.71	98.03	98.47	98.47	-0.18%	18,398
Jun 30, 2025	99.02	99.08	98.60	98.65	98.65	-0.25%	13,975
Jun 27, 2025	98.50	98.90	98.45	98.90	98.90	0.81%	2,307
Jun 26, 2025	97.94	98.17	97.70	98.11	98.11	0.07%	10,697
Jun 25, 2025	98.39	98.55	98.04	98.04	98.04	-0.06%	2,606
Jun 24, 2025	98.34	98.34	97.94	98.10	98.10	0.93%	19,448
Jun 23, 2025	97.07	97.60	97.07	97.20	97.20	-0.18%	5,593
Jun 20, 2025	97.39	97.93	97.21	97.38	97.38	0.29%	17,452
Jun 19, 2025	97.76	97.76	97.07	97.10	97.10	-1.40%	3,576
Jun 18, 2025	98.45	98.71	98.33	98.48	97.90	-0.04%	2,902
Jun 17, 2025	98.32	98.66	98.14	98.52	97.94	-0.20%	3,196
Jun 16, 2025	98.32	98.78	98.21	98.72	98.14	0.40%	14,730
Jun 13, 2025	97.85	98.67	97.73	98.33	97.75	-0.43%	3,932
Jun 12, 2025	98.91	98.91	97.94	98.75	98.17	-0.80%	5,593