|
Closing price on 2/5/2026
|
|
| Open |
131.00 |
| High |
131.00 |
| Low |
120.00 |
| Volume |
2,254,100 |
| Split-adjusted Price |
121.00 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2026
|
+2.60 / +2.15%
|
123.00
|
127.80
|
119.50
|
123.30
|
123.80
|
123.30
|
1,803,400
|
|
|
1/29/2026
|
-4.30 / -3.38%
|
127.30
|
127.30
|
118.40
|
123.00
|
120.70
|
123.00
|
1,541,800
|
|
|
1/28/2026
|
-2.10 / -1.68%
|
126.00
|
136.50
|
117.20
|
122.60
|
127.30
|
122.60
|
3,397,600
|
|
|
1/27/2026
|
+3.80 / +3.09%
|
124.00
|
128.00
|
120.50
|
126.80
|
124.70
|
126.80
|
1,656,300
|
|
|
1/26/2026
|
+2.50 / +2.06%
|
116.00
|
129.30
|
116.00
|
124.00
|
123.00
|
124.00
|
1,489,900
|
|
|
1/23/2026
|
-15.20 / -11.59%
|
127.00
|
128.00
|
115.00
|
116.00
|
121.50
|
116.00
|
3,396,100
|
|
|
1/22/2026
|
-5.40 / -4.08%
|
135.20
|
142.00
|
126.30
|
127.00
|
131.20
|
127.00
|
1,673,600
|
|
|
1/21/2026
|
-0.70 / -0.51%
|
138.70
|
140.00
|
128.90
|
136.30
|
132.40
|
136.30
|
2,288,600
|
|
|
1/20/2026
|
+11.40 / +8.95%
|
133.50
|
140.10
|
131.00
|
138.80
|
137.00
|
138.80
|
1,738,900
|
|
|
1/19/2026
|
+5.50 / +4.39%
|
123.80
|
132.00
|
122.00
|
130.90
|
127.40
|
130.90
|
1,516,300
|
|
|
1/16/2026
|
-2.50 / -1.97%
|
126.90
|
132.00
|
115.00
|
124.40
|
125.40
|
124.40
|
2,346,000
|
|
|
1/15/2026
|
+9.10 / +7.78%
|
119.80
|
134.20
|
119.80
|
126.00
|
126.90
|
126.00
|
2,022,400
|
|
|
1/14/2026
|
+15.60 / +14.96%
|
105.00
|
119.90
|
104.30
|
119.90
|
116.90
|
119.90
|
2,869,500
|
|
|
1/13/2026
|
+4.60 / +4.59%
|
102.00
|
111.40
|
99.10
|
104.90
|
104.30
|
104.90
|
3,913,500
|
|
|
1/12/2026
|
+13.20 / +14.97%
|
91.70
|
101.40
|
91.70
|
101.40
|
100.30
|
101.40
|
1,448,300
|
|
|
1/9/2026
|
+11.90 / +14.91%
|
79.80
|
91.70
|
78.90
|
91.70
|
88.20
|
91.70
|
4,686,300
|
|
|
1/8/2026
|
+2.60 / +3.43%
|
77.80
|
80.90
|
77.30
|
78.30
|
79.80
|
78.30
|
2,216,900
|
|
|
1/7/2026
|
+7.20 / +10.20%
|
70.60
|
79.30
|
70.00
|
77.80
|
75.70
|
77.80
|
2,719,200
|
|
|
1/6/2026
|
-0.60 / -0.84%
|
71.10
|
72.00
|
70.00
|
70.60
|
70.60
|
70.60
|
260,200
|
|
|
1/5/2026
|
+1.40 / +2.00%
|
70.80
|
80.30
|
70.30
|
71.30
|
71.20
|
71.30
|
483,400
|
|
|
12/31/2025
|
+0.90 / +1.29%
|
70.60
|
70.80
|
69.00
|
70.80
|
69.90
|
70.80
|
322,300
|
|
|
12/30/2025
|
+1.40 / +2.04%
|
68.90
|
70.40
|
68.90
|
69.90
|
69.90
|
69.90
|
290,700
|
|
|
12/29/2025
|
+0.60 / +0.88%
|
68.00
|
68.90
|
67.90
|
68.50
|
68.50
|
68.50
|
186,100
|
|
|
12/26/2025
|
-0.40 / -0.58%
|
68.40
|
68.80
|
67.50
|
68.00
|
67.90
|
68.00
|
344,300
|
|
|
12/25/2025
|
-1.50 / -2.16%
|
68.90
|
70.00
|
65.00
|
67.80
|
68.40
|
67.80
|
426,800
|
|
|
12/24/2025
|
-1.40 / -1.99%
|
69.90
|
70.00
|
68.80
|
68.90
|
69.30
|
68.90
|
377,500
|
|
|
|