VSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	81.30	81.33	81.11	81.11	-	-0.12%	16,826
Jun 26, 2026	80.91	81.53	80.60	81.20	81.20	-0.73%	14,097
Jun 25, 2026	82.36	82.68	81.16	81.80	81.80	1.10%	18,414
Jun 24, 2026	80.85	81.18	80.41	80.91	80.91	0.09%	227,904
Jun 23, 2026	82.50	82.52	80.44	80.84	80.84	-3.39%	483,532
Jun 22, 2026	83.67	84.09	83.57	83.68	83.68	0.24%	331,444
Jun 18, 2026	83.39	83.64	83.15	83.48	83.48	1.89%	178,481
Jun 17, 2026	83.86	84.29	82.61	82.61	81.93	-0.34%	196,991
Jun 16, 2026	83.56	83.73	82.89	82.89	82.21	-0.67%	209,861
Jun 15, 2026	84.09	85.17	83.36	83.45	82.76	1.72%	179,948
Jun 12, 2026	81.59	82.20	80.92	82.04	81.36	0.44%	430,542
Jun 11, 2026	79.11	81.69	79.01	81.68	81.01	3.55%	174,569
Jun 10, 2026	79.29	80.19	78.80	78.88	78.23	-1.51%	111,419
Jun 9, 2026	80.94	81.35	78.43	80.09	79.43	0.36%	130,220
Jun 8, 2026	80.01	80.41	79.70	79.80	79.14	0.85%	163,488
Jun 5, 2026	81.13	81.13	78.87	79.13	78.48	-4.10%	262,032
Jun 4, 2026	82.11	82.64	81.99	82.51	81.83	0.05%	349,597
Jun 3, 2026	82.88	82.92	82.28	82.47	81.79	-0.94%	154,223
Jun 2, 2026	82.96	83.33	82.72	83.25	82.56	0.75%	143,002
Jun 1, 2026	82.24	83.00	81.91	82.63	81.95	0.65%	197,975
May 29, 2026	82.43	82.72	82.07	82.10	81.42	-	164,541
May 28, 2026	81.06	82.25	81.04	82.10	81.42	0.24%	174,158
May 27, 2026	82.16	82.20	81.62	81.90	81.22	-0.27%	134,101
May 26, 2026	82.47	82.47	81.64	82.12	81.44	2.38%	98,555
May 22, 2026	80.49	80.63	80.04	80.21	79.55	-0.05%	130,895
May 21, 2026	79.33	80.46	79.09	80.25	79.59	0.70%	145,220
May 20, 2026	78.30	79.91	78.29	79.69	79.03	1.72%	122,165
May 19, 2026	78.19	78.79	77.88	78.34	77.69	-0.72%	78,654
May 18, 2026	78.56	79.71	78.31	78.91	78.26	0.42%	172,116
May 15, 2026	78.85	78.96	78.35	78.58	77.93	-2.47%	148,270
May 14, 2026	80.45	80.70	80.20	80.57	79.90	0.24%	115,775
May 13, 2026	79.76	80.44	79.59	80.38	79.72	1.16%	125,156
May 12, 2026	79.43	79.73	78.76	79.46	78.80	-1.72%	224,035
May 11, 2026	80.83	81.01	80.62	80.85	80.18	0.01%	177,706
May 8, 2026	80.58	80.86	80.26	80.84	80.17	1.69%	79,999
May 7, 2026	80.68	81.12	79.50	79.50	78.84	-1.39%	343,442
May 6, 2026	80.06	80.83	79.92	80.62	79.95	2.96%	234,032
May 5, 2026	77.84	78.54	77.84	78.30	77.65	1.15%	413,218
May 4, 2026	77.89	78.28	77.06	77.41	76.77	-0.55%	131,111
May 1, 2026	77.72	78.56	77.72	77.84	77.20	-0.14%	90,517
Apr 30, 2026	76.90	78.07	76.81	77.95	77.31	2.31%	146,614
Apr 29, 2026	76.66	76.67	75.95	76.19	75.56	-1.05%	156,182
Apr 28, 2026	77.31	77.31	76.59	77.00	76.36	-0.52%	102,065
Apr 27, 2026	77.63	77.86	77.36	77.40	76.76	-0.32%	124,808
Apr 24, 2026	77.09	77.70	76.87	77.65	77.01	1.26%	234,680
Apr 23, 2026	77.21	77.51	75.90	76.68	76.05	-1.36%	137,463
Apr 22, 2026	77.56	77.77	77.43	77.74	77.10	0.83%	170,579
Apr 21, 2026	78.30	78.40	76.93	77.10	76.46	-1.86%	106,884
Apr 20, 2026	78.43	78.70	78.10	78.56	77.91	-0.49%	145,660
Apr 17, 2026	78.77	79.63	78.77	78.95	78.30	1.83%	180,449
Apr 16, 2026	77.85	77.85	77.34	77.53	76.89	-0.06%	124,900
Apr 15, 2026	77.32	77.71	77.13	77.58	76.94	0.01%	117,277
Apr 14, 2026	77.13	77.72	77.00	77.57	76.93	1.41%	144,780
Apr 13, 2026	75.29	76.52	75.09	76.49	75.86	0.90%	121,839
Apr 10, 2026	75.99	76.29	75.60	75.81	75.18	0.30%	120,439
Apr 9, 2026	75.08	75.94	74.75	75.58	74.96	-0.34%	122,443
Apr 8, 2026	76.30	76.33	75.22	75.84	75.21	4.71%	176,279
Apr 7, 2026	72.00	72.59	71.20	72.43	71.83	0.06%	115,754
Apr 6, 2026	72.01	72.63	72.01	72.39	71.79	0.60%	160,205
Apr 2, 2026	71.28	72.51	70.05	71.96	71.37	-1.03%	374,288
Apr 1, 2026	72.31	73.16	72.30	72.71	72.11	1.37%	192,054
Mar 31, 2026	69.99	71.97	69.80	71.73	71.14	3.55%	417,605
Mar 30, 2026	69.82	69.93	68.91	69.27	68.70	-0.06%	264,512
Mar 27, 2026	69.65	70.00	69.14	69.31	68.74	-0.94%	718,745
Mar 26, 2026	70.74	71.16	69.92	69.97	69.39	-2.59%	288,163
Mar 25, 2026	71.83	72.20	71.54	71.83	71.24	1.48%	230,440
Mar 24, 2026	70.27	71.15	70.18	70.78	70.20	-0.97%	321,043
Mar 23, 2026	71.27	72.18	70.69	71.47	70.88	2.82%	221,212
Mar 20, 2026	71.37	71.37	69.17	69.51	68.94	-3.17%	284,140
Mar 19, 2026	70.84	72.46	70.63	72.21	71.20	0.04%	369,078
Mar 18, 2026	73.54	73.63	72.18	72.18	71.17	-2.01%	343,288
Mar 17, 2026	74.51	74.79	73.55	73.66	72.63	0.44%	116,010
Mar 16, 2026	73.10	73.59	72.95	73.34	72.31	2.13%	216,041
Mar 13, 2026	72.84	73.25	71.71	71.81	70.80	-1.02%	232,657
Mar 12, 2026	73.40	73.76	72.28	72.55	71.53	-2.12%	249,560
Mar 11, 2026	74.07	74.52	73.77	74.12	73.08	-0.39%	190,022
Mar 10, 2026	74.63	75.70	74.10	74.41	73.36	0.38%	456,963
Mar 9, 2026	72.16	74.35	71.65	74.13	73.09	0.98%	357,468
Mar 6, 2026	72.65	73.88	72.51	73.41	72.38	-0.97%	271,539
Mar 5, 2026	74.59	74.94	73.43	74.13	73.09	-1.97%	250,751
Mar 4, 2026	75.10	75.97	74.95	75.62	74.56	1.04%	315,632
Mar 3, 2026	74.02	75.25	73.00	74.84	73.79	-3.79%	267,381
Mar 2, 2026	77.23	78.12	77.01	77.79	76.70	-1.90%	300,178
Feb 27, 2026	79.25	79.84	79.14	79.30	78.19	-0.35%	233,127
Feb 26, 2026	79.90	79.90	78.93	79.58	78.46	-0.45%	215,206
Feb 25, 2026	79.68	79.97	79.54	79.94	78.82	1.13%	205,072
Feb 24, 2026	78.62	79.26	78.52	79.05	77.94	0.78%	350,337
Feb 23, 2026	78.87	79.10	78.36	78.44	77.34	-0.94%	237,589
Feb 20, 2026	78.00	79.19	78.00	79.19	78.07	1.22%	208,038
Feb 19, 2026	77.87	78.30	77.63	78.23	77.13	-	140,681
Feb 18, 2026	78.22	78.75	78.09	78.23	77.13	0.19%	241,119
Feb 17, 2026	78.15	78.56	77.14	78.08	76.98	-0.13%	577,048
Feb 13, 2026	77.81	78.84	77.38	78.18	77.08	0.35%	179,738
Feb 12, 2026	78.98	78.99	77.74	77.91	76.82	-0.99%	214,673
Feb 11, 2026	78.59	78.79	78.06	78.69	77.58	0.67%	328,395
Feb 10, 2026	80.37	80.78	78.11	78.17	77.07	0.13%	244,589
Feb 9, 2026	77.23	78.07	77.14	78.07	76.97	1.47%	431,265
Feb 6, 2026	76.91	76.95	76.00	76.94	75.86	2.18%	131,440
Feb 5, 2026	75.39	75.84	75.12	75.30	74.24	-0.92%	235,106
Feb 4, 2026	76.84	76.84	75.70	76.00	74.93	-0.25%	160,367