VGTSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 2, 2026	27.15	27.15	27.15	27.15	27.15	0.26%
Jul 1, 2026	27.08	27.08	27.08	27.08	27.08	-1.42%
Jun 30, 2026	27.47	27.47	27.47	27.47	27.47	0.59%
Jun 29, 2026	27.31	27.31	27.31	27.31	27.31	0.89%
Jun 26, 2026	27.07	27.07	27.07	27.07	27.07	-0.73%
Jun 25, 2026	27.27	27.27	27.27	27.27	27.27	0.74%
Jun 24, 2026	27.07	27.07	27.07	27.07	27.07	-
Jun 23, 2026	27.07	27.07	27.07	27.07	27.07	-3.04%
Jun 22, 2026	27.92	27.92	27.92	27.92	27.92	0.18%
Jun 18, 2026	27.87	27.87	27.87	27.87	27.87	1.36%
Jun 17, 2026	27.61	27.61	27.61	27.61	27.50	-0.54%
Jun 16, 2026	27.76	27.76	27.76	27.76	27.65	-0.47%
Jun 15, 2026	27.89	27.89	27.89	27.89	27.78	1.38%
Jun 12, 2026	27.51	27.51	27.51	27.51	27.40	0.73%
Jun 11, 2026	27.31	27.31	27.31	27.31	27.20	3.14%
Jun 10, 2026	26.48	26.48	26.48	26.48	26.37	-1.60%
Jun 9, 2026	26.91	26.91	26.91	26.91	26.80	0.30%
Jun 8, 2026	26.83	26.83	26.83	26.83	26.72	0.41%
Jun 5, 2026	26.72	26.72	26.72	26.72	26.61	-3.61%
Jun 4, 2026	27.72	27.72	27.72	27.72	27.61	0.04%
Jun 3, 2026	27.71	27.71	27.71	27.71	27.60	-0.79%
Jun 2, 2026	27.93	27.93	27.93	27.93	27.81	0.61%
Jun 1, 2026	27.76	27.76	27.76	27.76	27.65	0.43%
May 29, 2026	27.64	27.64	27.64	27.64	27.53	0.18%
May 28, 2026	27.59	27.59	27.59	27.59	27.48	0.18%
May 27, 2026	27.54	27.54	27.54	27.54	27.43	-0.25%
May 26, 2026	27.61	27.61	27.61	27.61	27.50	1.73%
May 22, 2026	27.14	27.14	27.14	27.14	27.03	-
May 21, 2026	27.14	27.14	27.14	27.14	27.03	0.78%
May 20, 2026	26.93	26.93	26.93	26.93	26.82	1.32%
May 19, 2026	26.58	26.58	26.58	26.58	26.47	-0.86%
May 18, 2026	26.81	26.81	26.81	26.81	26.70	0.45%
May 15, 2026	26.69	26.69	26.69	26.69	26.58	-2.27%
May 14, 2026	27.31	27.31	27.31	27.31	27.20	-0.04%
May 13, 2026	27.32	27.32	27.32	27.32	27.21	0.81%
May 12, 2026	27.10	27.10	27.10	27.10	26.99	-1.02%
May 11, 2026	27.38	27.38	27.38	27.38	27.27	0.15%
May 8, 2026	27.34	27.34	27.34	27.34	27.23	0.66%
May 7, 2026	27.16	27.16	27.16	27.16	27.05	-1.05%
May 6, 2026	27.45	27.45	27.45	27.45	27.34	2.58%
May 5, 2026	26.76	26.76	26.76	26.76	26.65	1.10%
May 4, 2026	26.47	26.47	26.47	26.47	26.36	-0.38%
May 1, 2026	26.57	26.57	26.57	26.57	26.46	-0.26%
Apr 30, 2026	26.64	26.64	26.64	26.64	26.53	1.76%
Apr 29, 2026	26.18	26.18	26.18	26.18	26.07	-0.42%
Apr 28, 2026	26.29	26.29	26.29	26.29	26.18	-0.49%
Apr 27, 2026	26.42	26.42	26.42	26.42	26.31	-0.15%
Apr 24, 2026	26.46	26.46	26.46	26.46	26.35	0.73%
Apr 23, 2026	26.27	26.27	26.27	26.27	26.16	-0.87%
Apr 22, 2026	26.50	26.50	26.50	26.50	26.39	0.53%