|
Closing price on 5/6/2025
|
|
| Open |
40.30 |
| High |
40.90 |
| Low |
40.30 |
| Volume |
1,200 |
| Split-adjusted Price |
39.08 |
|
|
VGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
+0.10 / +0.25%
|
40.30
|
40.90
|
40.30
|
40.40
|
40.58
|
39.08
|
1,200
|
|
|
5/5/2025
|
+2.20 / +5.57%
|
43.90
|
43.90
|
39.50
|
41.70
|
40.27
|
40.34
|
2,500
|
|
|
4/29/2025
|
+1.10 / +2.83%
|
39.90
|
40.00
|
39.00
|
40.00
|
39.50
|
38.70
|
10,700
|
|
|
4/28/2025
|
-1.90 / -4.76%
|
40.80
|
40.80
|
38.00
|
38.00
|
38.90
|
36.76
|
30,900
|
|
|
4/25/2025
|
+1.00 / +2.56%
|
40.70
|
40.70
|
39.90
|
40.00
|
39.90
|
38.70
|
7,500
|
|
|
4/24/2025
|
0.00 / 0.00%
|
40.80
|
40.80
|
38.60
|
39.50
|
39.00
|
38.21
|
2,000
|
|
|
4/23/2025
|
+1.50 / +3.90%
|
38.50
|
40.00
|
38.50
|
40.00
|
39.50
|
38.70
|
300
|
|
|
4/22/2025
|
-1.20 / -3.06%
|
39.20
|
39.50
|
38.00
|
38.00
|
38.50
|
36.76
|
12,900
|
|
|
4/21/2025
|
+0.80 / +2.05%
|
39.10
|
40.50
|
38.50
|
39.90
|
39.20
|
38.60
|
900
|
|
|
4/18/2025
|
+1.30 / +3.36%
|
39.00
|
40.90
|
39.00
|
40.00
|
39.10
|
38.70
|
2,500
|
|
|
4/17/2025
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
37.44
|
600
|
|
|
4/16/2025
|
0.00 / 0.00%
|
38.60
|
39.00
|
38.60
|
38.60
|
38.70
|
37.34
|
2,000
|
|
|
4/15/2025
|
0.00 / 0.00%
|
38.80
|
39.00
|
38.50
|
38.80
|
38.60
|
37.53
|
17,400
|
|
|
4/14/2025
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.60
|
38.80
|
38.80
|
37.53
|
8,200
|
|
|
4/11/2025
|
-0.50 / -1.30%
|
40.50
|
42.00
|
38.00
|
38.00
|
38.80
|
36.76
|
10,900
|
|
|
4/10/2025
|
+5.00 / +14.93%
|
38.40
|
38.50
|
38.40
|
38.50
|
38.50
|
37.24
|
7,200
|
|
|
4/9/2025
|
-1.10 / -3.18%
|
33.50
|
34.00
|
33.00
|
33.50
|
33.50
|
32.41
|
63,700
|
|
|
4/8/2025
|
-5.30 / -13.66%
|
39.90
|
39.90
|
33.00
|
33.50
|
34.60
|
32.41
|
32,800
|
|
|
4/4/2025
|
-1.30 / -3.16%
|
39.00
|
40.00
|
38.00
|
39.90
|
38.80
|
38.60
|
29,200
|
|
|
4/3/2025
|
-6.70 / -14.50%
|
40.00
|
46.00
|
39.50
|
39.50
|
41.20
|
38.21
|
45,900
|
|
|
4/2/2025
|
+0.40 / +0.86%
|
46.90
|
46.90
|
46.00
|
46.90
|
46.20
|
45.37
|
7,000
|
|
|
4/1/2025
|
-0.70 / -1.50%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.50
|
44.50
|
56,400
|
|
|
3/31/2025
|
-0.60 / -1.27%
|
47.20
|
47.50
|
46.50
|
46.50
|
46.70
|
44.98
|
30,800
|
|
|
3/28/2025
|
-1.30 / -2.69%
|
48.10
|
48.10
|
47.00
|
47.00
|
47.10
|
45.47
|
3,100
|
|
|
3/27/2025
|
-1.20 / -2.43%
|
48.40
|
48.40
|
48.10
|
48.10
|
48.30
|
46.53
|
200
|
|
|
3/26/2025
|
+1.80 / +3.79%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
47.69
|
100
|
|
|
3/25/2025
|
-0.50 / -1.05%
|
47.80
|
47.80
|
47.30
|
47.30
|
47.50
|
45.76
|
22,000
|
|
|
3/24/2025
|
+0.40 / +0.85%
|
48.80
|
48.80
|
47.70
|
47.70
|
47.80
|
46.14
|
2,800
|
|
|
3/21/2025
|
+0.10 / +0.21%
|
47.30
|
47.40
|
47.20
|
47.40
|
47.30
|
45.85
|
1,500
|
|
|
3/20/2025
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.30
|
47.40
|
47.30
|
45.85
|
2,300
|
|
|