|
Closing price on 3/20/2026
|
|
| Open |
84.20 |
| High |
87.80 |
| Low |
83.10 |
| Volume |
857,600 |
| Split-adjusted Price |
85.60 |
There is no data on 3/22/2026. Display data on 3/20/2026 instead.
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
+1.90 / +2.27%
|
84.20
|
87.80
|
83.10
|
85.60
|
85.60
|
85.60
|
857,600
|
|
|
3/19/2026
|
-2.30 / -2.66%
|
86.50
|
86.50
|
83.10
|
84.20
|
83.70
|
84.20
|
612,500
|
|
|
3/18/2026
|
-0.60 / -0.69%
|
86.60
|
88.90
|
84.70
|
86.00
|
86.50
|
86.00
|
793,100
|
|
|
3/17/2026
|
+2.10 / +2.49%
|
84.30
|
87.90
|
84.00
|
86.40
|
86.60
|
86.40
|
642,900
|
|
|
3/16/2026
|
+0.70 / +0.84%
|
83.00
|
85.90
|
82.40
|
83.70
|
84.30
|
83.70
|
731,400
|
|
|
3/13/2026
|
-2.80 / -3.29%
|
84.60
|
85.50
|
82.00
|
82.40
|
83.00
|
82.40
|
1,000,200
|
|
|
3/12/2026
|
-2.10 / -2.42%
|
88.60
|
88.70
|
84.00
|
84.60
|
85.20
|
84.60
|
752,400
|
|
|
3/11/2026
|
+4.50 / +5.35%
|
85.00
|
89.80
|
82.80
|
88.60
|
86.70
|
88.60
|
1,034,800
|
|
|
3/10/2026
|
+5.30 / +6.58%
|
80.60
|
86.90
|
80.00
|
85.90
|
84.10
|
85.90
|
1,450,000
|
|
|
3/9/2026
|
-14.10 / -14.92%
|
92.20
|
92.20
|
80.40
|
80.40
|
80.60
|
80.40
|
2,082,300
|
|
|
3/6/2026
|
-8.10 / -8.08%
|
99.40
|
99.40
|
91.90
|
92.10
|
94.50
|
92.10
|
1,165,300
|
|
|
3/5/2026
|
+0.90 / +0.93%
|
96.50
|
104.20
|
96.50
|
97.40
|
100.20
|
97.40
|
810,000
|
|
|
3/4/2026
|
-5.40 / -5.27%
|
101.00
|
101.50
|
92.70
|
97.00
|
96.50
|
97.00
|
1,843,600
|
|
|
3/3/2026
|
-2.70 / -2.59%
|
102.70
|
106.40
|
100.00
|
101.50
|
102.40
|
101.50
|
1,624,400
|
|
|
3/2/2026
|
-6.00 / -5.52%
|
110.00
|
110.00
|
92.90
|
102.70
|
104.20
|
102.70
|
1,680,900
|
|
|
2/27/2026
|
-1.30 / -1.17%
|
110.90
|
111.10
|
107.30
|
110.00
|
108.70
|
110.00
|
1,341,300
|
|
|
2/26/2026
|
-3.10 / -2.72%
|
113.60
|
114.00
|
110.00
|
110.90
|
111.30
|
110.90
|
1,084,400
|
|
|
2/25/2026
|
-1.90 / -1.64%
|
115.00
|
118.50
|
112.00
|
113.80
|
114.00
|
113.80
|
1,154,900
|
|
|
2/24/2026
|
+0.90 / +0.79%
|
117.40
|
118.00
|
113.00
|
114.90
|
115.70
|
114.90
|
1,044,000
|
|
|
2/23/2026
|
+13.50 / +12.99%
|
106.40
|
119.00
|
105.30
|
117.40
|
114.00
|
117.40
|
1,503,600
|
|
|
2/13/2026
|
-2.20 / -2.05%
|
107.20
|
107.20
|
101.50
|
105.00
|
103.90
|
105.00
|
1,064,100
|
|
|
2/12/2026
|
+0.50 / +0.47%
|
108.00
|
109.20
|
105.60
|
107.00
|
107.20
|
107.00
|
422,000
|
|
|
2/11/2026
|
+0.20 / +0.19%
|
105.00
|
109.80
|
101.00
|
106.20
|
106.50
|
106.20
|
902,300
|
|
|
2/10/2026
|
-9.40 / -8.22%
|
113.30
|
117.00
|
100.00
|
104.90
|
106.00
|
104.90
|
2,655,800
|
|
|
2/9/2026
|
-2.20 / -1.90%
|
116.00
|
117.90
|
112.40
|
113.30
|
114.30
|
113.30
|
750,400
|
|
|
2/6/2026
|
-9.40 / -7.59%
|
121.00
|
121.00
|
107.40
|
114.40
|
115.50
|
114.40
|
3,112,200
|
|
|
2/5/2026
|
-9.50 / -7.28%
|
131.00
|
131.00
|
120.00
|
121.00
|
123.80
|
121.00
|
2,254,100
|
|
|
2/4/2026
|
-2.10 / -1.58%
|
134.60
|
137.90
|
127.20
|
131.00
|
130.50
|
131.00
|
1,363,400
|
|
|
2/3/2026
|
+6.70 / +5.24%
|
129.60
|
137.60
|
127.50
|
134.50
|
133.10
|
134.50
|
2,297,200
|
|
|
2/2/2026
|
+5.10 / +4.12%
|
123.30
|
131.00
|
122.80
|
128.90
|
127.80
|
128.90
|
1,558,200
|
|
|
|