|
Closing price on 8/21/2026
|
|
| Open |
87.20 |
| High |
88.30 |
| Low |
86.00 |
| Volume |
370,600 |
| Split-adjusted Price |
88.00 |
There is no data on 8/23/2026. Display data on 8/21/2026 instead.
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2026
|
+0.70 / +0.80%
|
87.20
|
88.30
|
86.00
|
88.00
|
87.30
|
88.00
|
370,600
|
|
|
8/20/2026
|
+1.80 / +2.11%
|
85.50
|
88.40
|
85.20
|
87.30
|
87.30
|
87.30
|
593,600
|
|
|
8/19/2026
|
-1.20 / -1.39%
|
86.30
|
86.60
|
85.00
|
85.20
|
85.50
|
85.20
|
173,300
|
|
|
8/18/2026
|
+3.20 / +3.85%
|
83.30
|
87.20
|
83.30
|
86.40
|
86.40
|
86.40
|
673,600
|
|
|
8/17/2026
|
+0.50 / +0.60%
|
83.00
|
84.30
|
82.50
|
83.80
|
83.20
|
83.80
|
155,800
|
|
|
8/14/2026
|
-3.40 / -3.95%
|
85.00
|
85.10
|
82.40
|
82.70
|
83.30
|
82.70
|
440,000
|
|
|
8/13/2026
|
-1.20 / -1.39%
|
86.50
|
88.00
|
84.80
|
85.00
|
86.10
|
85.00
|
314,500
|
|
|
8/12/2026
|
-0.10 / -0.12%
|
87.00
|
87.50
|
85.30
|
86.80
|
86.20
|
86.80
|
302,700
|
|
|
8/11/2026
|
-2.30 / -2.58%
|
89.00
|
89.00
|
86.30
|
86.90
|
86.90
|
86.90
|
425,100
|
|
|
8/10/2026
|
+1.20 / +1.37%
|
86.60
|
92.00
|
86.60
|
88.70
|
89.20
|
88.70
|
441,000
|
|
|
8/7/2026
|
+2.40 / +2.85%
|
83.90
|
89.70
|
83.90
|
86.50
|
87.50
|
86.50
|
753,900
|
|
|
8/6/2026
|
-0.90 / -1.06%
|
85.30
|
86.00
|
83.50
|
83.80
|
84.10
|
83.80
|
188,500
|
|
|
8/5/2026
|
+3.60 / +4.40%
|
81.20
|
86.60
|
80.00
|
85.40
|
84.70
|
85.40
|
655,800
|
|
|
8/4/2026
|
-1.20 / -1.45%
|
83.30
|
83.90
|
81.20
|
81.60
|
81.80
|
81.60
|
229,600
|
|
|
8/3/2026
|
+2.30 / +2.85%
|
82.00
|
83.50
|
81.50
|
83.00
|
82.80
|
83.00
|
239,100
|
|
|
7/31/2026
|
+3.60 / +4.65%
|
79.50
|
84.10
|
78.30
|
81.10
|
80.70
|
81.10
|
432,000
|
|
|
7/30/2026
|
+3.80 / +5.07%
|
75.50
|
78.80
|
74.50
|
78.80
|
77.50
|
78.80
|
267,300
|
|
|
7/29/2026
|
+0.80 / +1.07%
|
74.80
|
75.90
|
74.50
|
75.50
|
75.00
|
75.50
|
118,000
|
|
|
7/28/2026
|
-1.70 / -2.23%
|
75.00
|
76.00
|
73.30
|
74.60
|
74.70
|
74.60
|
190,500
|
|
|
7/27/2026
|
-2.70 / -3.48%
|
77.60
|
78.00
|
74.50
|
74.90
|
76.30
|
74.90
|
188,600
|
|
|
7/24/2026
|
-0.10 / -0.13%
|
79.00
|
79.00
|
77.20
|
77.20
|
77.60
|
77.20
|
126,900
|
|
|
7/23/2026
|
-0.70 / -0.89%
|
78.30
|
79.30
|
74.60
|
78.30
|
77.30
|
78.30
|
243,400
|
|
|
7/22/2026
|
-0.30 / -0.38%
|
78.60
|
80.50
|
77.60
|
78.30
|
79.00
|
78.30
|
289,800
|
|
|
7/21/2026
|
-2.00 / -2.51%
|
79.00
|
80.00
|
77.50
|
77.60
|
78.60
|
77.60
|
235,600
|
|
|
7/20/2026
|
-3.90 / -4.74%
|
81.70
|
82.00
|
78.30
|
78.30
|
79.60
|
78.30
|
306,500
|
|
|
7/17/2026
|
+0.70 / +0.86%
|
81.70
|
82.80
|
81.00
|
81.70
|
82.20
|
81.70
|
148,700
|
|
|
7/16/2026
|
-0.90 / -1.09%
|
82.60
|
82.60
|
80.00
|
81.70
|
81.00
|
81.70
|
286,900
|
|
|
7/15/2026
|
-0.10 / -0.12%
|
82.80
|
83.50
|
82.10
|
82.30
|
82.60
|
82.30
|
136,900
|
|
|
7/14/2026
|
-1.10 / -1.31%
|
83.90
|
84.00
|
81.30
|
82.80
|
82.40
|
82.80
|
280,700
|
|
|
7/13/2026
|
-1.90 / -2.23%
|
85.20
|
86.40
|
83.10
|
83.40
|
83.90
|
83.40
|
296,500
|
|
|