|
Closing price on 10/9/2026
|
|
| Open |
77.60 |
| High |
78.20 |
| Low |
76.70 |
| Volume |
313,600 |
| Split-adjusted Price |
77.30 |
There is no data on 10/11/2026. Display data on 10/9/2026 instead.
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
-1.40 / -1.78%
|
77.60
|
78.20
|
76.70
|
77.30
|
77.11
|
77.30
|
313,600
|
|
|
10/8/2026
|
+0.40 / +0.51%
|
77.90
|
79.80
|
77.90
|
78.10
|
78.70
|
78.10
|
205,400
|
|
|
10/7/2026
|
-0.30 / -0.38%
|
78.20
|
79.00
|
77.00
|
77.80
|
77.70
|
77.80
|
212,200
|
|
|
10/6/2026
|
-1.60 / -2.00%
|
79.30
|
80.00
|
77.00
|
78.40
|
78.10
|
78.40
|
436,500
|
|
|
10/5/2026
|
-1.20 / -1.49%
|
80.20
|
80.80
|
79.20
|
79.20
|
80.00
|
79.20
|
173,800
|
|
|
10/2/2026
|
-1.10 / -1.35%
|
81.50
|
81.50
|
80.00
|
80.40
|
80.40
|
80.40
|
159,600
|
|
|
10/1/2026
|
+0.20 / +0.25%
|
80.30
|
82.50
|
80.20
|
80.60
|
81.50
|
80.60
|
348,400
|
|
|
9/30/2026
|
+0.20 / +0.25%
|
80.80
|
81.40
|
79.80
|
80.30
|
80.40
|
80.30
|
148,400
|
|
|
9/29/2026
|
+0.30 / +0.37%
|
79.60
|
81.70
|
78.80
|
80.60
|
80.10
|
80.60
|
258,100
|
|
|
9/28/2026
|
-3.10 / -3.74%
|
82.70
|
83.20
|
79.00
|
79.80
|
80.30
|
79.80
|
438,600
|
|
|
9/25/2026
|
-1.10 / -1.31%
|
83.50
|
84.40
|
82.40
|
82.70
|
82.90
|
82.70
|
234,000
|
|
|
9/24/2026
|
+3.20 / +3.99%
|
80.60
|
85.70
|
80.20
|
83.50
|
83.80
|
83.50
|
822,400
|
|
|
9/23/2026
|
+0.40 / +0.50%
|
81.00
|
81.10
|
79.90
|
80.60
|
80.30
|
80.60
|
99,800
|
|
|
9/22/2026
|
0.00 / 0.00%
|
79.80
|
81.00
|
79.80
|
80.10
|
80.20
|
80.10
|
119,500
|
|
|
9/21/2026
|
-0.70 / -0.87%
|
80.60
|
81.30
|
79.70
|
79.80
|
80.10
|
79.80
|
145,800
|
|
|
9/18/2026
|
-1.40 / -1.71%
|
69.80
|
82.00
|
69.60
|
80.40
|
80.50
|
80.40
|
300,600
|
|
|
9/17/2026
|
+0.40 / +0.49%
|
82.80
|
82.80
|
81.40
|
81.80
|
81.80
|
81.80
|
192,900
|
|
|
9/16/2026
|
+0.90 / +1.08%
|
83.90
|
85.60
|
83.90
|
84.40
|
84.70
|
81.11
|
238,100
|
|
|
9/15/2026
|
+0.90 / +1.08%
|
83.00
|
84.50
|
82.60
|
83.90
|
83.50
|
80.63
|
191,700
|
|
|
9/14/2026
|
-1.70 / -2.01%
|
84.60
|
84.70
|
82.00
|
83.00
|
83.00
|
79.77
|
202,300
|
|
|
9/11/2026
|
-1.40 / -1.64%
|
85.80
|
86.60
|
83.90
|
84.00
|
84.70
|
80.73
|
279,300
|
|
|
9/10/2026
|
-0.10 / -0.12%
|
85.90
|
86.00
|
85.00
|
85.80
|
85.40
|
82.46
|
164,100
|
|
|
9/9/2026
|
0.00 / 0.00%
|
86.10
|
87.00
|
85.60
|
85.90
|
85.90
|
82.55
|
167,000
|
|
|
9/8/2026
|
-0.40 / -0.46%
|
86.40
|
86.50
|
85.60
|
86.20
|
85.90
|
82.84
|
98,900
|
|
|
9/7/2026
|
+0.10 / +0.12%
|
86.00
|
87.70
|
85.60
|
86.10
|
86.60
|
82.75
|
240,200
|
|
|
9/4/2026
|
-1.00 / -1.15%
|
86.90
|
86.90
|
85.60
|
86.00
|
86.00
|
82.65
|
246,200
|
|
|
9/3/2026
|
-1.80 / -2.04%
|
88.30
|
88.40
|
86.30
|
86.60
|
87.00
|
83.23
|
269,200
|
|
|
8/28/2026
|
+0.50 / +0.57%
|
88.80
|
89.70
|
87.80
|
88.30
|
88.40
|
84.86
|
464,000
|
|
|
8/27/2026
|
-0.20 / -0.23%
|
87.40
|
88.40
|
87.40
|
87.70
|
87.80
|
84.28
|
240,000
|
|
|
8/26/2026
|
+1.10 / +1.27%
|
86.30
|
89.90
|
86.30
|
87.40
|
87.90
|
83.99
|
244,600
|
|
|