VGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	86.00	86.23	85.78	86.16	86.16	-0.45%	2,617,507
Apr 27, 2026	86.98	87.12	86.49	86.55	86.55	-0.57%	2,114,176
Apr 24, 2026	86.82	87.23	86.55	87.05	87.05	0.67%	3,786,834
Apr 23, 2026	86.98	87.30	85.53	86.47	86.47	-0.77%	3,828,178
Apr 22, 2026	87.73	87.73	86.86	87.14	87.14	0.28%	2,212,683
Apr 21, 2026	88.41	88.46	86.83	86.90	86.90	-2.18%	3,541,703
Apr 20, 2026	88.59	88.85	88.16	88.84	88.84	-0.26%	2,898,527
Apr 17, 2026	89.41	89.75	89.01	89.07	89.07	1.55%	3,223,897
Apr 16, 2026	88.34	88.45	87.44	87.71	87.71	-0.36%	2,494,958
Apr 15, 2026	88.32	88.32	87.74	88.03	88.03	-0.38%	3,155,506
Apr 14, 2026	88.02	88.53	88.02	88.37	88.37	0.83%	2,152,158
Apr 13, 2026	86.48	87.69	86.29	87.64	87.64	0.67%	4,810,954
Apr 10, 2026	87.43	87.57	86.70	87.06	87.06	0.35%	2,304,434
Apr 9, 2026	86.19	87.19	85.94	86.76	86.76	0.02%	2,832,975
Apr 8, 2026	87.03	87.19	86.11	86.74	86.74	3.84%	6,011,773
Apr 7, 2026	83.03	83.72	82.17	83.53	83.53	-0.30%	5,146,180
Apr 6, 2026	83.28	83.94	83.26	83.78	83.78	0.67%	3,521,305
Apr 2, 2026	81.93	83.57	81.75	83.22	83.22	-0.48%	5,058,906
Apr 1, 2026	83.56	84.07	83.15	83.62	83.62	1.44%	5,887,323
Mar 31, 2026	81.30	82.47	80.78	82.43	82.43	3.21%	10,669,701
Mar 30, 2026	80.17	80.51	79.50	79.87	79.87	0.53%	3,428,378
Mar 27, 2026	79.87	80.40	79.26	79.45	79.45	-0.89%	3,520,129
Mar 26, 2026	80.75	81.45	80.15	80.16	80.16	-1.96%	4,549,668
Mar 25, 2026	82.03	82.18	81.28	81.76	81.76	1.46%	4,424,756
Mar 24, 2026	79.78	81.01	79.75	80.58	80.58	-0.57%	4,190,648
Mar 23, 2026	80.73	82.08	80.28	81.04	81.04	2.35%	12,611,273
Mar 20, 2026	81.20	81.39	78.70	79.18	79.18	-3.47%	9,987,551
Mar 19, 2026	80.80	82.60	80.62	82.03	81.65	-0.28%	8,226,519
Mar 18, 2026	83.53	83.58	82.19	82.26	81.88	-1.95%	4,248,779
Mar 17, 2026	84.05	84.39	83.82	83.90	83.51	0.44%	2,519,156
Mar 16, 2026	83.11	83.74	83.00	83.53	83.14	1.67%	3,086,320
Mar 13, 2026	83.36	83.81	82.04	82.16	81.78	-1.37%	3,371,414
Mar 12, 2026	83.62	83.77	82.87	83.30	82.91	-1.46%	4,062,007
Mar 11, 2026	84.39	84.80	83.95	84.53	84.14	-0.17%	3,513,915
Mar 10, 2026	85.27	86.00	84.53	84.67	84.28	0.04%	5,622,956
Mar 9, 2026	82.70	85.00	82.04	84.64	84.25	0.46%	6,123,275
Mar 6, 2026	83.22	84.57	82.97	84.25	83.86	-0.71%	4,216,026
Mar 5, 2026	85.48	85.85	84.11	84.85	84.45	-2.01%	7,087,044
Mar 4, 2026	86.28	86.69	85.92	86.59	86.19	1.14%	5,223,203
Mar 3, 2026	84.53	85.99	83.85	85.61	85.21	-3.01%	7,770,228
Mar 2, 2026	88.03	88.71	87.88	88.27	87.86	-2.11%	4,572,722
Feb 27, 2026	90.39	90.75	90.10	90.17	89.75	-0.29%	4,002,018
Feb 26, 2026	90.54	90.55	89.85	90.43	90.01	-0.07%	2,943,684
Feb 25, 2026	90.16	90.60	90.07	90.49	90.07	0.85%	2,687,985
Feb 24, 2026	89.57	89.96	89.46	89.73	89.31	0.27%	3,370,732
Feb 23, 2026	90.01	90.07	89.26	89.49	89.07	-0.58%	2,755,241
Feb 20, 2026	89.32	90.11	89.22	90.01	89.59	0.98%	3,606,688
Feb 19, 2026	88.88	89.14	88.54	89.14	88.72	-0.44%	2,321,517
Feb 18, 2026	89.55	89.95	89.31	89.53	89.11	0.34%	2,242,373
Feb 17, 2026	88.40	89.28	88.18	89.23	88.81	0.60%	2,533,921
Feb 13, 2026	88.52	88.92	88.13	88.70	88.29	-0.06%	2,983,613
Feb 12, 2026	89.67	89.69	88.43	88.75	88.34	-0.78%	4,182,454
Feb 11, 2026	89.43	89.65	88.82	89.45	89.03	0.26%	2,300,672
Feb 10, 2026	89.61	89.63	89.19	89.22	88.80	-0.28%	4,696,030
Feb 9, 2026	88.94	89.60	88.74	89.47	89.05	1.11%	2,941,965
Feb 6, 2026	87.60	88.50	87.58	88.49	88.08	1.98%	2,201,889
Feb 5, 2026	87.08	87.51	86.75	86.77	86.37	-1.39%	3,019,093
Feb 4, 2026	88.63	88.84	87.65	87.99	87.58	0.14%	3,701,673
Feb 3, 2026	87.65	88.17	87.26	87.87	87.46	-0.37%	3,918,868
Feb 2, 2026	87.81	88.27	87.76	88.20	87.79	0.80%	3,278,136
Jan 30, 2026	87.96	88.12	87.11	87.50	87.09	-0.93%	7,946,090
Jan 29, 2026	88.62	88.69	87.41	88.32	87.91	0.54%	4,904,794
Jan 28, 2026	88.12	88.26	87.44	87.85	87.44	-1.19%	4,232,753
Jan 27, 2026	88.30	89.16	88.28	88.91	88.50	1.60%	3,455,319
Jan 26, 2026	87.37	87.72	87.37	87.51	87.10	0.67%	3,151,217
Jan 23, 2026	86.24	86.95	86.01	86.93	86.53	0.71%	1,905,161
Jan 22, 2026	86.25	86.52	86.02	86.32	85.92	0.59%	2,398,342
Jan 21, 2026	85.16	86.05	84.72	85.81	85.41	1.00%	4,563,652
Jan 20, 2026	84.97	85.54	84.81	84.96	84.56	-1.40%	3,977,899
Jan 16, 2026	86.13	86.22	85.74	86.17	85.77	0.30%	1,799,601
Jan 15, 2026	86.14	86.25	85.87	85.91	85.51	-0.24%	2,715,173
Jan 14, 2026	85.99	86.14	85.79	86.12	85.72	0.38%	3,671,759
Jan 13, 2026	86.13	86.14	85.64	85.79	85.39	-0.52%	2,447,261
Jan 12, 2026	86.03	86.26	85.97	86.24	85.84	0.55%	3,351,044
Jan 9, 2026	85.45	85.83	85.25	85.77	85.37	0.69%	2,072,126
Jan 8, 2026	84.85	85.20	84.82	85.18	84.78	-0.01%	2,509,366
Jan 7, 2026	85.30	85.44	85.10	85.19	84.79	-0.29%	4,374,708
Jan 6, 2026	85.45	85.62	85.29	85.44	85.04	0.25%	3,293,040
Jan 5, 2026	84.44	85.26	84.42	85.23	84.83	0.79%	4,803,196
Jan 2, 2026	84.42	84.59	84.17	84.56	84.17	1.14%	4,151,168
Dec 31, 2025	83.95	84.00	83.53	83.61	83.22	-0.41%	2,299,771
Dec 30, 2025	84.06	84.26	83.95	83.95	83.56	0.33%	1,543,259
Dec 29, 2025	83.87	84.00	83.51	83.67	83.28	-0.36%	1,844,020
Dec 26, 2025	83.86	83.99	83.75	83.97	83.58	0.29%	1,233,551
Dec 24, 2025	83.71	83.88	83.61	83.73	83.34	0.14%	1,427,877
Dec 23, 2025	83.56	83.67	83.44	83.61	83.22	0.46%	2,678,505
Dec 22, 2025	83.00	83.24	82.93	83.23	82.84	0.53%	3,259,902
Dec 19, 2025	82.76	83.16	82.74	82.79	82.40	-0.48%	3,560,265
Dec 18, 2025	83.28	83.63	83.00	83.19	82.03	0.71%	2,943,648
Dec 17, 2025	82.98	83.21	82.58	82.60	81.45	-0.54%	2,186,395
Dec 16, 2025	83.31	83.36	82.79	83.05	81.89	-0.22%	2,779,045
Dec 15, 2025	83.29	83.44	83.01	83.23	82.07	0.65%	2,597,095
Dec 12, 2025	83.19	83.33	82.41	82.69	81.53	-0.65%	2,223,253
Dec 11, 2025	82.98	83.37	82.92	83.23	82.07	0.75%	2,574,244
Dec 10, 2025	81.79	82.75	81.77	82.61	81.46	1.23%	2,286,984
Dec 9, 2025	81.89	82.00	81.56	81.61	80.47	-0.27%	2,461,668
Dec 8, 2025	82.03	82.07	81.68	81.83	80.69	-0.23%	1,474,439
Dec 5, 2025	82.32	82.42	81.88	82.02	80.87	0.04%	1,924,852
Dec 4, 2025	82.22	82.31	81.88	81.99	80.84	-0.06%	2,118,484
Dec 3, 2025	81.60	82.08	81.60	82.04	80.89	0.67%	1,909,735