VSMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2024	33.56	33.56	33.56	33.56	33.56	0.45%
Dec 23, 2024	33.41	33.41	33.41	33.41	33.41	0.30%
Dec 20, 2024	33.31	33.31	33.31	33.31	33.31	0.48%
Dec 19, 2024	33.15	33.15	33.15	33.15	33.15	-0.21%
Dec 18, 2024	33.22	33.22	33.22	33.22	33.22	-1.86%
Dec 17, 2024	33.85	33.85	33.85	33.85	33.85	-0.29%
Dec 16, 2024	33.95	33.95	33.95	33.95	33.95	0.09%
Dec 13, 2024	33.92	33.92	33.92	33.92	33.92	-0.18%
Dec 12, 2024	33.98	33.98	33.98	33.98	33.98	-0.56%
Dec 11, 2024	34.17	34.17	34.17	34.17	34.17	0.38%
Dec 10, 2024	34.04	34.04	34.04	34.04	34.04	-0.41%
Dec 9, 2024	34.18	34.18	34.18	34.18	34.18	-0.23%
Dec 6, 2024	34.26	34.26	34.26	34.26	34.26	0.18%
Dec 5, 2024	34.20	34.20	34.20	34.20	34.20	-0.03%
Dec 4, 2024	34.21	34.21	34.21	34.21	34.21	0.38%
Dec 3, 2024	34.08	34.08	34.08	34.08	34.08	0.06%
Dec 2, 2024	34.06	34.06	34.06	34.06	34.06	0.21%
Nov 29, 2024	33.99	33.99	33.99	33.99	33.99	0.59%
Nov 27, 2024	33.79	33.79	33.79	33.79	33.79	0.03%
Nov 26, 2024	33.78	33.78	33.78	33.78	33.78	0.03%
Nov 25, 2024	33.77	33.77	33.77	33.77	33.77	0.51%
Nov 22, 2024	33.60	33.60	33.60	33.60	33.60	0.30%
Nov 21, 2024	33.50	33.50	33.50	33.50	33.50	0.27%
Nov 20, 2024	33.41	33.41	33.41	33.41	33.41	-0.09%
Nov 19, 2024	33.44	33.44	33.44	33.44	33.44	0.24%
Nov 18, 2024	33.36	33.36	33.36	33.36	33.36	0.39%
Nov 15, 2024	33.23	33.23	33.23	33.23	33.23	-0.63%
Nov 14, 2024	33.44	33.44	33.44	33.44	33.44	-0.24%
Nov 13, 2024	33.52	33.52	33.52	33.52	33.52	-0.21%
Nov 12, 2024	33.59	33.59	33.59	33.59	33.59	-0.71%
Nov 11, 2024	33.83	33.83	33.83	33.83	33.83	0.03%
Nov 8, 2024	33.82	33.82	33.82	33.82	33.82	-0.03%
Nov 7, 2024	33.83	33.83	33.83	33.83	33.83	0.77%
Nov 6, 2024	33.57	33.57	33.57	33.57	33.57	0.57%
Nov 5, 2024	33.38	33.38	33.38	33.38	33.38	0.79%
Nov 4, 2024	33.12	33.12	33.12	33.12	33.12	0.12%
Nov 1, 2024	33.08	33.08	33.08	33.08	33.08	0.06%
Oct 31, 2024	33.06	33.06	33.06	33.06	33.06	-0.84%
Oct 30, 2024	33.34	33.34	33.34	33.34	33.34	-0.30%
Oct 29, 2024	33.44	33.44	33.44	33.44	33.44	0.03%
Oct 28, 2024	33.43	33.43	33.43	33.43	33.43	0.24%
Oct 25, 2024	33.35	33.35	33.35	33.35	33.35	-0.15%
Oct 24, 2024	33.40	33.40	33.40	33.40	33.40	0.21%
Oct 23, 2024	33.33	33.33	33.33	33.33	33.33	-0.60%
Oct 22, 2024	33.53	33.53	33.53	33.53	33.53	-0.21%
Oct 21, 2024	33.60	33.60	33.60	33.60	33.60	-0.53%
Oct 18, 2024	33.78	33.78	33.78	33.78	33.78	0.33%
Oct 17, 2024	33.67	33.67	33.67	33.67	33.67	-0.18%
Oct 16, 2024	33.73	33.73	33.73	33.73	33.73	0.42%
Oct 15, 2024	33.59	33.59	33.59	33.59	33.59	-0.53%
Oct 14, 2024	33.77	33.77	33.77	33.77	33.77	0.27%
Oct 11, 2024	33.68	33.68	33.68	33.68	33.68	0.42%
Oct 10, 2024	33.54	33.54	33.54	33.54	33.54	-0.09%
Oct 9, 2024	33.57	33.57	33.57	33.57	33.57	0.15%
Oct 8, 2024	33.52	33.52	33.52	33.52	33.52	0.15%
Oct 7, 2024	33.47	33.47	33.47	33.47	33.47	-0.51%
Oct 4, 2024	33.64	33.64	33.64	33.64	33.64	0.30%
Oct 3, 2024	33.54	33.54	33.54	33.54	33.54	-0.45%
Oct 2, 2024	33.69	33.69	33.69	33.69	33.69	-
Oct 1, 2024	33.69	33.69	33.69	33.69	33.69	-0.33%
Sep 30, 2024	33.80	33.80	33.80	33.80	33.80	0.03%
Sep 27, 2024	33.79	33.79	33.79	33.79	33.79	-0.06%
Sep 26, 2024	33.81	33.81	33.81	33.81	33.81	0.74%
Sep 25, 2024	33.56	33.56	33.56	33.56	33.56	-0.33%
Sep 24, 2024	33.67	33.67	33.67	33.67	33.67	0.42%
Sep 23, 2024	33.53	33.53	33.53	33.53	33.53	0.21%
Sep 20, 2024	33.46	33.46	33.46	33.46	33.46	-0.30%
Sep 19, 2024	33.56	33.56	33.56	33.56	33.56	1.15%
Sep 18, 2024	33.18	33.18	33.18	33.18	33.18	-0.33%
Sep 17, 2024	33.29	33.29	33.29	33.29	33.29	-0.03%
Sep 16, 2024	33.30	33.30	33.30	33.30	33.30	0.30%
Sep 13, 2024	33.20	33.20	33.20	33.20	33.20	0.36%
Sep 12, 2024	33.08	33.08	33.08	33.08	33.08	0.49%
Sep 11, 2024	32.92	32.92	32.92	32.92	32.92	0.49%
Sep 10, 2024	32.76	32.76	32.76	32.76	32.76	0.15%
Sep 9, 2024	32.71	32.71	32.71	32.71	32.71	0.68%
Sep 6, 2024	32.49	32.49	32.49	32.49	32.49	-1.01%
Sep 5, 2024	32.82	32.82	32.82	32.82	32.82	-
Sep 4, 2024	32.82	32.82	32.82	32.82	32.82	0.06%
Sep 3, 2024	32.80	32.80	32.80	32.80	32.80	-1.12%
Aug 30, 2024	33.17	33.17	33.17	33.17	33.17	0.39%
Aug 29, 2024	33.04	33.04	33.04	33.04	33.04	0.06%
Aug 28, 2024	33.02	33.02	33.02	33.02	33.02	-0.36%
Aug 27, 2024	33.14	33.14	33.14	33.14	33.14	0.12%
Aug 26, 2024	33.10	33.10	33.10	33.10	33.10	-0.24%
Aug 23, 2024	33.18	33.18	33.18	33.18	33.18	0.97%
Aug 22, 2024	32.86	32.86	32.86	32.86	32.86	-0.60%
Aug 21, 2024	33.06	33.06	33.06	33.06	33.06	0.43%
Aug 20, 2024	32.92	32.92	32.92	32.92	32.92	-0.12%
Aug 19, 2024	32.96	32.96	32.96	32.96	32.96	0.67%
Aug 16, 2024	32.74	32.74	32.74	32.74	32.74	0.31%
Aug 15, 2024	32.64	32.64	32.64	32.64	32.64	0.74%
Aug 14, 2024	32.40	32.40	32.40	32.40	32.40	0.22%
Aug 13, 2024	32.33	32.33	32.33	32.33	32.33	1.06%
Aug 12, 2024	31.99	31.99	31.99	31.99	31.99	0.06%
Aug 9, 2024	31.97	31.97	31.97	31.97	31.97	0.38%
Aug 8, 2024	31.85	31.85	31.85	31.85	31.85	1.21%
Aug 7, 2024	31.47	31.47	31.47	31.47	31.47	-0.32%
Aug 6, 2024	31.57	31.57	31.57	31.57	31.57	0.29%
Aug 5, 2024	31.48	31.48	31.48	31.48	31.48	-1.62%