|
Closing price on 9/18/2026
|
|
| Open |
69.80 |
| High |
82.00 |
| Low |
69.60 |
| Volume |
288,700 |
| Split-adjusted Price |
80.20 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
-1.60 / -1.96%
|
69.80
|
82.00
|
69.60
|
80.20
|
80.46
|
80.20
|
288,700
|
|
|
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
|
|
|
8/25/2026
|
-1.40 / -1.60%
|
87.70
|
87.70
|
85.80
|
86.30
|
86.30
|
82.94
|
312,400
|
|
|
8/24/2026
|
+0.30 / +0.34%
|
88.00
|
88.60
|
86.90
|
87.60
|
87.70
|
84.19
|
344,600
|
|
|
8/21/2026
|
+0.70 / +0.80%
|
87.20
|
88.30
|
86.00
|
88.00
|
87.30
|
84.57
|
370,600
|
|
|
8/20/2026
|
+1.80 / +2.11%
|
85.50
|
88.40
|
85.20
|
87.30
|
87.30
|
83.90
|
593,600
|
|
|
8/19/2026
|
-1.20 / -1.39%
|
86.30
|
86.60
|
85.00
|
85.20
|
85.50
|
81.88
|
173,300
|
|
|
8/18/2026
|
+3.20 / +3.85%
|
83.30
|
87.20
|
83.30
|
86.40
|
86.40
|
83.03
|
673,600
|
|
|
8/17/2026
|
+0.50 / +0.60%
|
83.00
|
84.30
|
82.50
|
83.80
|
83.20
|
80.54
|
155,800
|
|
|
8/14/2026
|
-3.40 / -3.95%
|
85.00
|
85.10
|
82.40
|
82.70
|
83.30
|
79.48
|
440,000
|
|
|
8/13/2026
|
-1.20 / -1.39%
|
86.50
|
88.00
|
84.80
|
85.00
|
86.10
|
81.69
|
314,500
|
|
|
8/12/2026
|
-0.10 / -0.12%
|
87.00
|
87.50
|
85.30
|
86.80
|
86.20
|
83.42
|
302,700
|
|
|
8/11/2026
|
-2.30 / -2.58%
|
89.00
|
89.00
|
86.30
|
86.90
|
86.90
|
83.51
|
425,100
|
|
|
8/10/2026
|
+1.20 / +1.37%
|
86.60
|
92.00
|
86.60
|
88.70
|
89.20
|
85.24
|
441,000
|
|
|
8/7/2026
|
+2.40 / +2.85%
|
83.90
|
89.70
|
83.90
|
86.50
|
87.50
|
83.13
|
753,900
|
|
|
8/6/2026
|
-0.90 / -1.06%
|
85.30
|
86.00
|
83.50
|
83.80
|
84.10
|
80.54
|
188,500
|
|
|
8/5/2026
|
+3.60 / +4.40%
|
81.20
|
86.60
|
80.00
|
85.40
|
84.70
|
82.07
|
655,800
|
|
|