VDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	60.17	60.52	60.14	60.46	60.46	0.19%	4,388
Mar 3, 2026	60.23	60.38	59.71	60.34	60.34	-1.10%	8,857
Mar 2, 2026	60.73	61.15	60.62	61.01	61.01	-0.36%	5,714
Feb 27, 2026	60.76	61.23	60.76	61.23	61.23	-0.05%	10,526
Feb 26, 2026	61.41	61.41	60.89	61.27	61.27	-0.02%	7,246
Feb 25, 2026	61.21	61.29	61.20	61.28	61.28	0.44%	3,942
Feb 24, 2026	60.76	61.06	60.76	61.02	61.02	0.38%	6,662
Feb 23, 2026	61.36	61.36	60.76	60.79	60.79	-0.99%	7,342
Feb 20, 2026	61.07	61.42	61.07	61.39	61.39	0.50%	9,147
Feb 19, 2026	61.07	61.14	60.91	61.08	61.08	-0.32%	2,273
Feb 18, 2026	61.05	61.29	61.00	61.28	61.28	0.46%	1,922
Feb 17, 2026	60.61	61.11	60.61	61.00	61.00	0.40%	5,003
Feb 13, 2026	61.12	61.12	60.72	60.76	60.76	-0.15%	3,093
Feb 12, 2026	61.28	61.48	60.84	60.85	60.85	-0.53%	6,797
Feb 11, 2026	61.55	61.55	61.04	61.17	61.17	-0.28%	12,653
Feb 10, 2026	61.67	61.72	61.34	61.34	61.34	-0.15%	3,735
Feb 9, 2026	61.66	61.66	61.42	61.44	61.43	-0.38%	11,658
Feb 6, 2026	61.50	61.67	61.41	61.67	61.67	0.94%	3,550
Feb 5, 2026	61.53	61.53	61.06	61.09	61.09	-1.15%	6,670
Feb 4, 2026	61.59	61.99	61.59	61.80	61.80	0.76%	11,441
Feb 3, 2026	61.97	61.97	61.09	61.33	61.33	-1.36%	10,009
Feb 2, 2026	61.67	62.21	61.67	62.18	62.18	0.83%	5,894
Jan 30, 2026	61.63	61.69	61.33	61.67	61.67	0.03%	4,404
Jan 29, 2026	61.50	61.65	61.23	61.65	61.65	0.12%	4,916
Jan 28, 2026	61.53	61.68	61.52	61.58	61.58	-0.25%	4,254
Jan 27, 2026	61.90	61.90	61.74	61.74	61.74	-0.34%	3,306
Jan 26, 2026	61.74	62.06	61.74	61.95	61.95	0.46%	1,616
Jan 23, 2026	61.58	61.69	61.49	61.67	61.67	-0.17%	8,900
Jan 22, 2026	61.68	61.88	61.63	61.77	61.77	0.61%	21,070
Jan 21, 2026	61.11	61.40	61.03	61.40	61.40	0.87%	11,857
Jan 20, 2026	61.23	61.41	60.87	60.87	60.87	-1.75%	10,807
Jan 16, 2026	61.82	62.00	61.74	61.95	61.95	0.33%	4,364
Jan 15, 2026	61.83	61.91	61.73	61.75	61.75	-0.28%	24,857
Jan 14, 2026	61.90	61.92	61.61	61.92	61.92	-0.20%	6,357
Jan 13, 2026	62.46	62.46	61.97	62.05	62.05	-0.72%	25,560
Jan 12, 2026	62.31	62.54	62.31	62.50	62.50	-0.23%	8,001
Jan 9, 2026	62.39	62.74	62.39	62.65	62.65	0.45%	5,219
Jan 8, 2026	62.05	62.49	62.03	62.37	62.37	0.73%	3,779
Jan 7, 2026	62.28	62.35	61.91	61.91	61.91	-0.49%	6,233
Jan 6, 2026	61.57	62.22	61.57	62.22	62.22	1.19%	4,581
Jan 5, 2026	61.21	61.63	61.20	61.49	61.49	0.55%	7,396
Jan 2, 2026	61.54	61.54	60.93	61.15	61.15	-0.34%	22,694
Dec 31, 2025	61.80	61.80	61.36	61.36	61.36	-0.68%	13,249
Dec 30, 2025	61.71	61.82	61.71	61.78	61.78	-0.06%	52,902
Dec 29, 2025	61.86	61.93	61.78	61.82	61.82	-0.20%	7,426
Dec 26, 2025	61.95	61.96	61.87	61.94	61.94	-0.07%	7,520
Dec 24, 2025	61.79	62.00	61.79	61.99	61.99	0.49%	8,007
Dec 23, 2025	61.51	61.74	61.51	61.69	61.69	0.11%	10,048
Dec 22, 2025	61.54	61.66	61.54	61.62	61.54	0.41%	13,313
Dec 19, 2025	61.30	61.37	61.30	61.37	61.29	0.30%	1,667
Dec 18, 2025	61.37	61.49	61.16	61.19	61.11	0.21%	9,214
Dec 17, 2025	61.47	61.48	61.06	61.06	60.98	-0.68%	8,804
Dec 16, 2025	61.64	61.64	61.22	61.48	61.40	-0.31%	11,940
Dec 15, 2025	61.85	61.85	61.42	61.67	61.59	0.09%	5,046
Dec 12, 2025	61.73	61.73	61.50	61.62	61.54	-0.26%	9,051
Dec 11, 2025	61.31	61.82	61.31	61.78	61.70	0.92%	11,539
Dec 10, 2025	60.68	61.34	60.64	61.21	61.13	0.83%	14,683
Dec 9, 2025	60.86	60.98	60.71	60.71	60.63	0.02%	5,183
Dec 8, 2025	61.34	61.34	60.66	60.70	60.62	-0.69%	32,794
Dec 5, 2025	61.28	61.32	61.10	61.12	61.04	0.23%	7,533
Dec 4, 2025	61.45	61.45	60.92	60.98	60.90	-0.61%	16,663
Dec 3, 2025	60.93	61.41	60.93	61.35	61.28	0.62%	8,519
Dec 2, 2025	61.13	61.13	60.81	60.98	60.90	0.01%	11,627
Dec 1, 2025	61.30	61.41	60.97	60.97	60.89	-0.90%	29,822
Nov 28, 2025	61.57	61.57	61.36	61.53	61.45	0.17%	5,381
Nov 26, 2025	61.41	61.54	61.25	61.42	61.35	0.19%	14,179
Nov 25, 2025	60.73	61.32	60.70	61.31	61.23	1.56%	30,209
Nov 24, 2025	60.41	60.50	60.18	60.37	60.29	0.52%	41,756
Nov 21, 2025	59.55	60.43	59.48	60.06	59.98	1.66%	45,830
Nov 20, 2025	60.01	60.16	59.08	59.08	59.00	-0.62%	28,231
Nov 19, 2025	59.54	59.65	59.18	59.45	59.37	0.33%	48,692