VGISX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 6, 2025	34.81	34.81	34.81	34.81	-	-
Jun 5, 2025	34.81	34.81	34.81	34.81	34.81	-0.23%
Jun 4, 2025	34.89	34.89	34.89	34.89	34.89	0.11%
Jun 3, 2025	34.85	34.85	34.85	34.85	34.85	-0.49%
Jun 2, 2025	35.02	35.02	35.02	35.02	35.02	0.40%
May 30, 2025	34.88	34.88	34.88	34.88	34.88	0.32%
May 29, 2025	34.77	34.77	34.77	34.77	34.77	0.84%
May 28, 2025	34.48	34.48	34.48	34.48	34.48	-0.03%
May 27, 2025	34.49	34.49	34.49	34.49	34.49	1.47%
May 23, 2025	33.99	33.99	33.99	33.99	33.99	0.44%
May 22, 2025	33.84	33.84	33.84	33.84	33.84	-0.27%
May 21, 2025	33.93	33.93	33.93	33.93	33.93	-1.96%
May 20, 2025	34.61	34.61	34.61	34.61	34.61	-0.40%
May 19, 2025	34.75	34.75	34.75	34.75	34.75	0.38%
May 16, 2025	34.62	34.62	34.62	34.62	34.62	1.05%
May 15, 2025	34.26	34.26	34.26	34.26	34.26	1.27%
May 14, 2025	33.83	33.83	33.83	33.83	33.83	-0.73%
May 13, 2025	34.08	34.08	34.08	34.08	34.08	-0.90%
May 12, 2025	34.39	34.39	34.39	34.39	34.39	0.20%
May 9, 2025	34.32	34.32	34.32	34.32	34.32	0.59%
May 8, 2025	34.12	34.12	34.12	34.12	34.12	-0.90%
May 7, 2025	34.43	34.43	34.43	34.43	34.43	-0.09%
May 6, 2025	34.46	34.46	34.46	34.46	34.46	-0.17%
May 5, 2025	34.52	34.52	34.52	34.52	34.52	0.06%
May 2, 2025	34.50	34.50	34.50	34.50	34.50	1.50%
May 1, 2025	33.99	33.99	33.99	33.99	33.99	0.09%
Apr 30, 2025	33.96	33.96	33.96	33.96	33.96	0.80%
Apr 29, 2025	33.69	33.69	33.69	33.69	33.69	-0.03%
Apr 28, 2025	33.70	33.70	33.70	33.70	33.70	0.84%
Apr 25, 2025	33.42	33.42	33.42	33.42	33.42	0.03%
Apr 24, 2025	33.41	33.41	33.41	33.41	33.41	0.66%
Apr 23, 2025	33.19	33.19	33.19	33.19	33.19	0.03%
Apr 22, 2025	33.18	33.18	33.18	33.18	33.18	1.53%
Apr 21, 2025	32.68	32.68	32.68	32.68	32.68	-1.21%
Apr 17, 2025	33.08	33.08	33.08	33.08	33.08	1.44%
Apr 16, 2025	32.61	32.61	32.61	32.61	32.61	0.43%
Apr 15, 2025	32.47	32.47	32.47	32.47	32.47	0.50%
Apr 14, 2025	32.31	32.31	32.31	32.31	32.31	1.60%
Apr 11, 2025	31.80	31.80	31.80	31.80	31.80	1.66%
Apr 10, 2025	31.28	31.28	31.28	31.28	31.28	-1.14%
Apr 9, 2025	31.64	31.64	31.64	31.64	31.64	5.33%
Apr 8, 2025	30.04	30.04	30.04	30.04	30.04	-1.60%
Apr 7, 2025	30.53	30.53	30.53	30.53	30.53	-2.80%
Apr 4, 2025	31.41	31.41	31.41	31.41	31.41	-4.30%
Apr 3, 2025	32.82	32.82	32.82	32.82	32.82	-2.06%
Apr 2, 2025	33.51	33.51	33.51	33.51	33.51	0.30%
Apr 1, 2025	33.41	33.41	33.41	33.41	33.41	0.39%
Mar 31, 2025	33.28	33.28	33.28	33.28	33.28	0.30%
Mar 28, 2025	33.18	33.18	33.18	33.18	33.18	0.06%
Mar 27, 2025	33.16	33.16	33.16	33.16	33.16	-0.30%