VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.28	87.65	87.03	87.13	87.13	-0.80%	2,000,590
Jun 25, 2026	87.85	88.25	87.46	87.83	87.83	1.01%	2,208,291
Jun 24, 2026	86.85	87.27	86.63	86.95	86.95	-0.24%	2,162,346
Jun 23, 2026	87.11	87.56	87.02	87.16	87.16	-1.24%	3,015,438
Jun 22, 2026	88.22	88.36	88.03	88.25	88.25	-0.02%	1,937,194
Jun 18, 2026	88.18	88.47	88.04	88.27	88.27	0.27%	2,059,320
Jun 17, 2026	90.43	90.73	89.05	89.23	88.03	-0.87%	3,574,399
Jun 16, 2026	90.37	90.48	89.96	90.01	88.80	0.16%	1,671,393
Jun 15, 2026	90.45	90.71	89.81	89.87	88.66	0.28%	3,017,680
Jun 12, 2026	89.21	89.79	88.90	89.62	88.42	0.18%	2,749,487
Jun 11, 2026	87.55	89.57	87.29	89.46	88.26	3.20%	4,069,186
Jun 10, 2026	87.37	87.88	86.67	86.69	85.53	-1.35%	3,881,648
Jun 9, 2026	88.40	88.84	86.48	87.88	86.70	0.41%	4,819,497
Jun 8, 2026	87.73	88.04	87.36	87.52	86.34	0.45%	2,674,187
Jun 5, 2026	88.58	88.72	86.84	87.13	85.96	-1.98%	2,457,377
Jun 4, 2026	88.63	89.00	88.53	88.89	87.70	1.13%	4,615,997
Jun 3, 2026	88.43	88.57	87.90	87.90	86.72	-1.19%	1,682,060
Jun 2, 2026	88.84	89.14	88.56	88.96	87.76	0.50%	4,468,238
Jun 1, 2026	88.14	88.96	87.86	88.52	87.33	-0.55%	3,941,186
May 29, 2026	89.36	89.76	88.97	89.01	87.81	-0.02%	2,547,835
May 28, 2026	88.75	89.42	88.51	89.03	87.83	-0.32%	2,120,452
May 27, 2026	89.68	89.70	89.10	89.32	88.12	-0.18%	1,990,799
May 26, 2026	89.42	89.79	89.10	89.48	88.28	1.15%	2,432,125
May 22, 2026	88.87	88.90	88.37	88.46	87.27	-0.34%	1,843,183
May 21, 2026	87.62	89.11	87.40	88.76	87.57	0.59%	3,841,060
May 20, 2026	86.97	88.58	86.80	88.24	87.05	2.12%	3,244,714
May 19, 2026	86.96	87.01	86.37	86.41	85.25	-0.80%	2,511,856
May 18, 2026	86.84	87.14	86.31	87.11	85.94	1.54%	3,213,932
May 15, 2026	86.13	86.30	85.67	85.79	84.64	-1.92%	3,343,813
May 14, 2026	87.93	87.99	87.44	87.47	86.29	-0.15%	2,673,834
May 13, 2026	86.83	87.62	86.65	87.60	86.42	0.56%	2,912,428
May 12, 2026	87.04	87.22	86.49	87.11	85.94	-0.81%	3,600,970
May 11, 2026	87.88	88.04	87.64	87.82	86.64	-0.34%	3,321,866
May 8, 2026	87.96	88.14	87.57	88.12	86.94	0.96%	1,747,948
May 7, 2026	89.12	89.17	87.19	87.28	86.11	-2.19%	4,081,091
May 6, 2026	88.94	89.29	88.74	89.23	88.03	2.72%	3,270,470
May 5, 2026	86.45	86.94	86.10	86.87	85.70	1.59%	3,924,907
May 4, 2026	86.48	86.68	85.22	85.51	84.36	-1.88%	6,338,693
May 1, 2026	87.47	88.05	86.15	87.15	85.98	0.01%	4,507,866
Apr 30, 2026	86.43	87.39	86.07	87.14	85.97	2.35%	2,862,011
Apr 29, 2026	85.79	85.82	84.82	85.14	84.00	-1.18%	2,939,497
Apr 28, 2026	86.00	86.23	85.78	86.16	85.00	-0.45%	2,839,084
Apr 27, 2026	86.98	87.12	86.49	86.55	85.39	-0.57%	2,114,577
Apr 24, 2026	86.82	87.23	86.55	87.05	85.88	0.67%	3,812,020
Apr 23, 2026	86.98	87.30	85.53	86.47	85.31	-0.77%	4,028,469
Apr 22, 2026	87.73	87.73	86.86	87.14	85.97	0.28%	2,291,343
Apr 21, 2026	88.41	88.46	86.83	86.90	85.73	-2.18%	3,543,170
Apr 20, 2026	88.59	88.85	88.16	88.84	87.65	-0.26%	2,898,679
Apr 17, 2026	89.41	89.75	89.01	89.07	87.87	1.55%	3,225,142
Apr 16, 2026	88.34	88.45	87.44	87.71	86.53	-0.36%	2,580,120
Apr 15, 2026	88.32	88.32	87.74	88.03	86.85	-0.38%	3,155,993
Apr 14, 2026	88.02	88.53	88.02	88.37	87.18	0.83%	2,152,551
Apr 13, 2026	86.48	87.69	86.29	87.64	86.46	0.67%	4,811,530
Apr 10, 2026	87.43	87.57	86.70	87.06	85.89	0.35%	2,307,076
Apr 9, 2026	86.19	87.19	85.94	86.76	85.59	0.02%	2,933,447
Apr 8, 2026	87.03	87.19	86.11	86.74	85.57	3.84%	6,012,784
Apr 7, 2026	83.03	83.72	82.17	83.53	82.41	-0.30%	5,212,251
Apr 6, 2026	83.28	83.94	83.26	83.78	82.65	0.67%	3,835,428
Apr 2, 2026	81.93	83.57	81.75	83.22	82.10	-0.48%	5,097,771
Apr 1, 2026	83.56	84.07	83.15	83.62	82.50	1.44%	5,892,174
Mar 31, 2026	81.30	82.47	80.78	82.43	81.32	3.21%	10,673,722
Mar 30, 2026	80.17	80.51	79.50	79.87	78.80	0.53%	3,429,369
Mar 27, 2026	79.87	80.40	79.26	79.45	78.38	-0.89%	3,522,870
Mar 26, 2026	80.75	81.45	80.15	80.16	79.08	-1.96%	4,553,883
Mar 25, 2026	82.03	82.18	81.28	81.76	80.66	1.46%	4,428,474
Mar 24, 2026	79.78	81.01	79.75	80.58	79.50	-0.57%	4,252,300
Mar 23, 2026	80.73	82.08	80.28	81.04	79.95	2.35%	12,612,997
Mar 20, 2026	81.20	81.39	78.70	79.18	78.12	-3.02%	9,991,667
Mar 19, 2026	80.80	82.60	80.62	82.03	80.55	-0.28%	8,226,519
Mar 18, 2026	83.53	83.58	82.19	82.26	80.78	-1.95%	4,248,779
Mar 17, 2026	84.05	84.39	83.82	83.90	82.39	0.44%	2,519,156
Mar 16, 2026	83.11	83.74	83.00	83.53	82.02	1.67%	3,086,320
Mar 13, 2026	83.36	83.81	82.04	82.16	80.68	-1.37%	3,371,414
Mar 12, 2026	83.62	83.77	82.87	83.30	81.80	-1.46%	4,062,007
Mar 11, 2026	84.39	84.80	83.95	84.53	83.01	-0.17%	3,513,915
Mar 10, 2026	85.27	86.00	84.53	84.67	83.14	0.04%	5,622,956
Mar 9, 2026	82.70	85.00	82.04	84.64	83.11	0.46%	6,123,275
Mar 6, 2026	83.22	84.57	82.97	84.25	82.73	-0.71%	4,216,026
Mar 5, 2026	85.48	85.85	84.11	84.85	83.32	-2.01%	7,087,044
Mar 4, 2026	86.28	86.69	85.92	86.59	85.03	1.14%	5,223,203
Mar 3, 2026	84.53	85.99	83.85	85.61	84.07	-3.01%	7,770,228
Mar 2, 2026	88.03	88.71	87.88	88.27	86.68	-2.11%	4,572,722
Feb 27, 2026	90.39	90.75	90.10	90.17	88.54	-0.29%	4,002,018
Feb 26, 2026	90.54	90.55	89.85	90.43	88.80	-0.07%	2,943,684
Feb 25, 2026	90.16	90.60	90.07	90.49	88.86	0.85%	2,687,985
Feb 24, 2026	89.57	89.96	89.46	89.73	88.11	0.27%	3,370,732
Feb 23, 2026	90.01	90.07	89.26	89.49	87.88	-0.58%	2,755,241
Feb 20, 2026	89.32	90.11	89.22	90.01	88.39	0.98%	3,606,688
Feb 19, 2026	88.88	89.14	88.54	89.14	87.53	-0.44%	2,321,517
Feb 18, 2026	89.55	89.95	89.31	89.53	87.92	0.34%	2,242,373
Feb 17, 2026	88.40	89.28	88.18	89.23	87.62	0.60%	2,533,921
Feb 13, 2026	88.52	88.92	88.13	88.70	87.10	-0.06%	2,983,613
Feb 12, 2026	89.67	89.69	88.43	88.75	87.15	-0.78%	4,182,454
Feb 11, 2026	89.43	89.65	88.82	89.45	87.84	0.26%	2,300,672
Feb 10, 2026	89.61	89.63	89.19	89.22	87.61	-0.28%	4,696,030
Feb 9, 2026	88.94	89.60	88.74	89.47	87.86	1.11%	2,941,965
Feb 6, 2026	87.60	88.50	87.58	88.49	86.89	1.98%	2,201,889
Feb 5, 2026	87.08	87.51	86.75	86.77	85.21	-1.39%	3,019,093
Feb 4, 2026	88.63	88.84	87.65	87.99	86.40	0.14%	3,701,673
Feb 3, 2026	87.65	88.17	87.26	87.87	86.29	-0.37%	3,918,868