VGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	65.43	65.46	65.12	65.20	65.20	-0.28%	3,410
Jan 28, 2025	65.38	65.55	65.26	65.38	65.38	-	6,123
Jan 27, 2025	65.20	65.41	64.98	65.38	65.38	-0.37%	3,400
Jan 24, 2025	65.80	65.80	65.57	65.62	65.62	-	2,800
Jan 23, 2025	65.13	65.62	65.13	65.62	65.62	0.57%	2,100
Jan 22, 2025	65.53	65.53	65.25	65.25	65.25	0.02%	1,800
Jan 21, 2025	65.09	65.24	64.94	65.24	65.24	0.18%	6,044
Jan 20, 2025	66.00	66.00	64.75	65.12	65.12	0.71%	4,200
Jan 17, 2025	64.54	64.80	64.54	64.66	64.66	0.84%	9,100
Jan 16, 2025	64.00	64.22	64.00	64.12	64.12	0.06%	4,217
Jan 15, 2025	64.10	64.18	63.84	64.08	64.08	1.15%	5,802
Jan 14, 2025	62.96	63.35	62.88	63.35	63.35	0.70%	5,200
Jan 13, 2025	62.54	62.99	62.54	62.91	62.91	0.58%	4,303
Jan 10, 2025	63.29	63.29	62.54	62.55	62.55	-1.64%	5,217
Jan 9, 2025	63.87	63.87	63.40	63.59	63.59	0.03%	6,100
Jan 8, 2025	63.22	63.58	63.10	63.57	63.57	0.39%	6,042
Jan 7, 2025	63.86	63.86	63.26	63.32	63.32	-0.33%	8,700
Jan 6, 2025	63.78	64.09	63.50	63.53	63.53	-0.28%	3,700
Jan 3, 2025	63.36	63.72	63.36	63.71	63.71	0.73%	3,600
Jan 2, 2025	63.99	63.99	63.03	63.25	63.25	-0.75%	2,712
Dec 31, 2024	63.80	63.80	63.44	63.73	63.73	0.13%	1,321
Dec 30, 2024	63.36	63.89	63.36	63.65	63.65	-1.42%	2,622
Dec 27, 2024	64.72	64.92	64.40	64.57	64.36	-0.12%	4,000
Dec 24, 2024	64.47	64.66	64.47	64.65	64.44	0.56%	515
Dec 23, 2024	63.93	64.29	63.69	64.29	64.08	0.45%	3,100
Dec 20, 2024	63.39	64.43	63.39	64.00	63.79	0.77%	4,009
Dec 19, 2024	64.13	64.28	63.51	63.51	63.31	-0.56%	20,039
Dec 18, 2024	65.39	65.39	63.87	63.87	63.66	-2.40%	4,231
Dec 17, 2024	65.65	65.65	65.22	65.44	65.23	-0.62%	1,900
Dec 16, 2024	65.88	66.00	65.79	65.85	65.64	0.23%	2,813
Dec 13, 2024	65.56	65.78	65.56	65.70	65.49	0.74%	3,100
Dec 12, 2024	65.35	65.37	65.22	65.22	65.01	-0.38%	2,700
Dec 11, 2024	65.51	65.63	65.47	65.47	65.26	0.18%	5,600
Dec 10, 2024	65.68	65.68	65.26	65.35	65.14	-0.58%	2,500
Dec 9, 2024	66.05	66.05	65.71	65.73	65.52	-0.44%	5,500
Dec 6, 2024	66.04	66.17	66.02	66.02	65.81	-	5,200
Dec 5, 2024	66.36	66.36	66.00	66.02	65.81	-0.29%	3,546
Dec 4, 2024	66.19	66.27	66.15	66.21	66.00	-0.17%	2,500
Dec 3, 2024	66.59	66.59	66.27	66.32	66.10	-0.27%	5,000
Dec 2, 2024	66.74	66.74	66.37	66.50	66.29	0.20%	5,518
Nov 29, 2024	66.59	66.78	66.37	66.37	66.16	-0.35%	3,100
Nov 28, 2024	66.43	66.60	66.40	66.60	66.39	0.36%	3,321
Nov 27, 2024	66.49	66.49	66.35	66.36	66.15	-0.06%	6,413
Nov 26, 2024	66.31	66.40	66.23	66.40	66.19	0.08%	2,700
Nov 25, 2024	65.98	66.35	65.98	66.35	66.14	0.64%	3,400
Nov 22, 2024	65.34	65.93	65.34	65.93	65.72	0.72%	3,300
Nov 21, 2024	65.03	65.53	64.81	65.46	65.25	1.38%	6,200
Nov 20, 2024	64.21	64.57	64.21	64.57	64.36	-0.12%	900
Nov 19, 2024	64.58	64.80	64.39	64.65	64.44	-0.37%	2,107
Nov 18, 2024	64.85	65.02	64.85	64.89	64.68	0.43%	2,109
Nov 15, 2024	65.06	65.06	64.61	64.61	64.40	-0.92%	1,300
Nov 14, 2024	65.65	65.65	65.15	65.21	65.00	-0.66%	5,432
Nov 13, 2024	65.81	65.81	65.62	65.64	65.43	-0.02%	7,335
Nov 12, 2024	65.92	65.92	65.55	65.65	65.44	-0.52%	2,919
Nov 11, 2024	66.25	66.33	65.98	65.99	65.78	-0.15%	1,818
Nov 8, 2024	65.81	66.26	65.81	66.09	65.88	0.61%	2,020
Nov 7, 2024	65.87	65.87	65.58	65.69	65.48	0.17%	7,719
Nov 6, 2024	65.57	65.59	65.17	65.58	65.37	2.73%	5,028
Nov 5, 2024	63.51	63.86	63.38	63.84	63.63	0.71%	3,700
Nov 4, 2024	63.49	63.49	63.37	63.39	63.19	-0.16%	1,113
Nov 1, 2024	63.78	63.87	63.49	63.49	63.29	0.14%	2,800
Oct 31, 2024	64.02	64.02	63.40	63.40	63.20	-1.28%	3,130
Oct 30, 2024	64.32	64.45	64.22	64.22	64.01	-0.34%	2,600
Oct 29, 2024	64.35	64.44	64.11	64.44	64.23	-0.06%	1,945
Oct 28, 2024	64.40	64.48	64.40	64.48	64.27	0.51%	4,632
Oct 25, 2024	64.97	64.97	64.15	64.15	63.94	-0.51%	9,700
Oct 24, 2024	64.78	64.78	64.40	64.48	64.27	-0.49%	3,500
Oct 23, 2024	65.02	65.02	64.44	64.80	64.59	-0.51%	2,700
Oct 22, 2024	65.05	65.13	64.83	65.13	64.92	-0.06%	3,944
Oct 21, 2024	65.72	65.72	65.17	65.17	64.96	-0.85%	3,200
Oct 18, 2024	65.81	65.81	65.54	65.73	65.52	0.21%	4,200
Oct 17, 2024	65.90	65.90	65.56	65.59	65.38	0.06%	7,400
Oct 16, 2024	65.41	65.60	65.27	65.55	65.34	0.41%	2,400
Oct 15, 2024	65.72	65.77	65.28	65.28	65.07	0.26%	4,207
Oct 11, 2024	64.52	65.15	64.52	65.11	64.90	0.73%	2,629
Oct 10, 2024	64.66	64.67	64.47	64.64	64.43	-0.42%	1,500
Oct 9, 2024	64.39	64.91	64.39	64.91	64.70	1.15%	2,003
Oct 8, 2024	63.96	64.17	63.79	64.17	63.96	0.71%	4,900
Oct 7, 2024	64.28	64.28	63.63	63.72	63.52	-0.72%	3,800
Oct 4, 2024	64.23	64.23	63.91	64.18	63.97	0.34%	2,700
Oct 3, 2024	63.92	64.08	63.85	63.96	63.75	-0.45%	8,406
Oct 2, 2024	64.30	64.33	64.14	64.25	64.04	-	2,108
Oct 1, 2024	64.50	64.50	64.04	64.25	64.04	-0.09%	7,100
Sep 30, 2024	64.39	64.39	64.28	64.31	64.10	-0.19%	1,100
Sep 27, 2024	64.60	64.60	64.38	64.43	64.22	-0.22%	1,400
Sep 26, 2024	64.37	64.57	64.37	64.57	64.16	0.55%	2,532
Sep 25, 2024	64.52	64.52	64.22	64.22	63.81	-0.46%	3,300
Sep 24, 2024	64.59	64.59	64.47	64.52	64.11	-0.19%	2,300
Sep 23, 2024	64.43	64.64	64.43	64.64	64.23	0.29%	945
Sep 20, 2024	64.30	64.47	64.23	64.45	64.04	-0.11%	1,900
Sep 19, 2024	64.48	64.67	64.32	64.52	64.11	0.92%	7,615
Sep 18, 2024	63.94	64.50	63.93	63.93	63.52	-0.17%	4,226
Sep 17, 2024	64.26	64.26	63.90	64.04	63.63	-0.17%	2,300
Sep 16, 2024	64.01	64.15	64.01	64.15	63.74	0.41%	2,314
Sep 13, 2024	63.51	64.02	63.51	63.89	63.49	0.90%	3,934
Sep 12, 2024	62.95	63.32	62.84	63.32	62.92	0.97%	1,600
Sep 11, 2024	62.95	62.95	61.77	62.71	62.31	-0.41%	3,704
Sep 10, 2024	62.80	62.97	62.48	62.97	62.57	0.27%	1,606
Sep 9, 2024	62.28	62.86	62.28	62.80	62.40	1.13%	1,900
Sep 6, 2024	62.86	62.86	62.07	62.10	61.71	-1.13%	3,400