VHGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2024	39.05	39.05	39.05	39.05	39.05	-0.28%
Dec 4, 2024	39.16	39.16	39.16	39.16	39.16	0.64%
Dec 3, 2024	38.91	38.91	38.91	38.91	38.91	0.10%
Dec 2, 2024	38.87	38.87	38.87	38.87	38.87	0.47%
Nov 29, 2024	38.69	38.69	38.69	38.69	38.69	0.62%
Nov 27, 2024	38.45	38.45	38.45	38.45	38.45	0.03%
Nov 26, 2024	38.44	38.44	38.44	38.44	38.44	-0.05%
Nov 25, 2024	38.46	38.46	38.46	38.46	38.46	0.94%
Nov 22, 2024	38.10	38.10	38.10	38.10	38.10	0.37%
Nov 21, 2024	37.96	37.96	37.96	37.96	37.96	0.45%
Nov 20, 2024	37.79	37.79	37.79	37.79	37.79	0.08%
Nov 19, 2024	37.76	37.76	37.76	37.76	37.76	0.48%
Nov 18, 2024	37.58	37.58	37.58	37.58	37.58	0.37%
Nov 15, 2024	37.44	37.44	37.44	37.44	37.44	-1.50%
Nov 14, 2024	38.01	38.01	38.01	38.01	38.01	-0.78%
Nov 13, 2024	38.31	38.31	38.31	38.31	38.31	-0.13%
Nov 12, 2024	38.36	38.36	38.36	38.36	38.36	-0.39%
Nov 11, 2024	38.51	38.51	38.51	38.51	38.51	0.39%
Nov 8, 2024	38.36	38.36	38.36	38.36	38.36	-1.03%
Nov 7, 2024	38.76	38.76	38.76	38.76	38.76	1.12%
Nov 6, 2024	38.33	38.33	38.33	38.33	38.33	1.27%
Nov 5, 2024	37.85	37.85	37.85	37.85	37.85	1.26%
Nov 4, 2024	37.38	37.38	37.38	37.38	37.38	-0.05%
Nov 1, 2024	37.40	37.40	37.40	37.40	37.40	0.78%
Oct 31, 2024	37.11	37.11	37.11	37.11	37.11	-1.56%
Oct 30, 2024	37.70	37.70	37.70	37.70	37.70	-0.37%
Oct 29, 2024	37.84	37.84	37.84	37.84	37.84	0.19%
Oct 28, 2024	37.77	37.77	37.77	37.77	37.77	0.56%
Oct 25, 2024	37.56	37.56	37.56	37.56	37.56	0.19%
Oct 24, 2024	37.49	37.49	37.49	37.49	37.49	0.11%
Oct 23, 2024	37.45	37.45	37.45	37.45	37.45	-0.95%
Oct 22, 2024	37.81	37.81	37.81	37.81	37.81	-0.26%
Oct 21, 2024	37.91	37.91	37.91	37.91	37.91	-0.47%
Oct 18, 2024	38.09	38.09	38.09	38.09	38.09	0.82%
Oct 17, 2024	37.78	37.78	37.78	37.78	37.78	-0.32%
Oct 16, 2024	37.90	37.90	37.90	37.90	37.90	0.48%
Oct 15, 2024	37.72	37.72	37.72	37.72	37.72	-1.49%
Oct 14, 2024	38.29	38.29	38.29	38.29	38.29	0.39%
Oct 11, 2024	38.14	38.14	38.14	38.14	38.14	0.95%
Oct 10, 2024	37.78	37.78	37.78	37.78	37.78	-0.18%
Oct 9, 2024	37.85	37.85	37.85	37.85	37.85	0.42%
Oct 8, 2024	37.69	37.69	37.69	37.69	37.69	0.19%
Oct 7, 2024	37.62	37.62	37.62	37.62	37.62	-0.50%
Oct 4, 2024	37.81	37.81	37.81	37.81	37.81	1.07%
Oct 3, 2024	37.41	37.41	37.41	37.41	37.41	-0.48%
Oct 2, 2024	37.59	37.59	37.59	37.59	37.59	-0.03%
Oct 1, 2024	37.60	37.60	37.60	37.60	37.60	-0.74%
Sep 30, 2024	37.88	37.88	37.88	37.88	37.88	-0.16%
Sep 27, 2024	37.94	37.94	37.94	37.94	37.94	-0.11%
Sep 26, 2024	37.98	37.98	37.98	37.98	37.98	1.47%
Sep 25, 2024	37.43	37.43	37.43	37.43	37.43	-0.48%
Sep 24, 2024	37.61	37.61	37.61	37.61	37.61	0.70%
Sep 23, 2024	37.35	37.35	37.35	37.35	37.35	0.16%
Sep 20, 2024	37.29	37.29	37.29	37.29	37.29	-0.75%
Sep 19, 2024	37.57	37.57	37.57	37.57	37.57	2.20%
Sep 18, 2024	36.76	36.76	36.76	36.76	36.76	-0.19%
Sep 17, 2024	36.83	36.83	36.83	36.83	36.83	0.19%
Sep 16, 2024	36.76	36.76	36.76	36.76	36.76	0.33%
Sep 13, 2024	36.64	36.64	36.64	36.64	36.64	0.55%
Sep 12, 2024	36.44	36.44	36.44	36.44	36.44	0.77%
Sep 11, 2024	36.16	36.16	36.16	36.16	36.16	1.15%
Sep 10, 2024	35.75	35.75	35.75	35.75	35.75	-
Sep 9, 2024	35.75	35.75	35.75	35.75	35.75	1.02%
Sep 6, 2024	35.39	35.39	35.39	35.39	35.39	-1.94%
Sep 5, 2024	36.09	36.09	36.09	36.09	36.09	-0.03%
Sep 4, 2024	36.10	36.10	36.10	36.10	36.10	-0.28%
Sep 3, 2024	36.20	36.20	36.20	36.20	36.20	-2.24%
Aug 30, 2024	37.03	37.03	37.03	37.03	37.03	0.73%
Aug 29, 2024	36.76	36.76	36.76	36.76	36.76	0.25%
Aug 28, 2024	36.67	36.67	36.67	36.67	36.67	-0.87%
Aug 27, 2024	36.99	36.99	36.99	36.99	36.99	0.19%
Aug 26, 2024	36.92	36.92	36.92	36.92	36.92	-0.51%
Aug 23, 2024	37.11	37.11	37.11	37.11	37.11	1.53%
Aug 22, 2024	36.55	36.55	36.55	36.55	36.55	-0.76%
Aug 21, 2024	36.83	36.83	36.83	36.83	36.83	0.77%
Aug 20, 2024	36.55	36.55	36.55	36.55	36.55	-0.52%
Aug 19, 2024	36.74	36.74	36.74	36.74	36.74	1.10%
Aug 16, 2024	36.34	36.34	36.34	36.34	36.34	0.33%
Aug 15, 2024	36.22	36.22	36.22	36.22	36.22	1.74%
Aug 14, 2024	35.60	35.60	35.60	35.60	35.60	0.14%
Aug 13, 2024	35.55	35.55	35.55	35.55	35.55	1.83%
Aug 12, 2024	34.91	34.91	34.91	34.91	34.91	-0.31%
Aug 9, 2024	35.02	35.02	35.02	35.02	35.02	0.60%
Aug 8, 2024	34.81	34.81	34.81	34.81	34.81	2.41%
Aug 7, 2024	33.99	33.99	33.99	33.99	33.99	-0.29%
Aug 6, 2024	34.09	34.09	34.09	34.09	34.09	0.83%
Aug 5, 2024	33.81	33.81	33.81	33.81	33.81	-2.59%
Aug 2, 2024	34.71	34.71	34.71	34.71	34.71	-2.17%
Aug 1, 2024	35.48	35.48	35.48	35.48	35.48	-1.69%
Jul 31, 2024	36.09	36.09	36.09	36.09	36.09	1.43%
Jul 30, 2024	35.58	35.58	35.58	35.58	35.58	-0.08%
Jul 29, 2024	35.61	35.61	35.61	35.61	35.61	-
Jul 26, 2024	35.61	35.61	35.61	35.61	35.61	1.63%
Jul 25, 2024	35.04	35.04	35.04	35.04	35.04	-0.17%
Jul 24, 2024	35.10	35.10	35.10	35.10	35.10	-2.17%
Jul 23, 2024	35.88	35.88	35.88	35.88	35.88	-0.22%
Jul 22, 2024	35.96	35.96	35.96	35.96	35.96	0.90%
Jul 19, 2024	35.64	35.64	35.64	35.64	35.64	-0.72%
Jul 18, 2024	35.90	35.90	35.90	35.90	35.90	-1.13%
Jul 17, 2024	36.31	36.31	36.31	36.31	36.31	-1.52%