|
Closing price on 6/4/2025
|
|
| Open |
68.10 |
| High |
69.40 |
| Low |
68.10 |
| Volume |
603,900 |
| Split-adjusted Price |
68.66 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
+1.20 / +1.76%
|
68.10
|
69.40
|
68.10
|
69.30
|
69.08
|
68.66
|
603,900
|
|
|
6/3/2025
|
+0.60 / +0.89%
|
67.40
|
68.40
|
67.40
|
68.00
|
68.08
|
67.37
|
261,900
|
|
|
6/2/2025
|
-0.40 / -0.59%
|
67.20
|
68.10
|
67.00
|
67.80
|
67.37
|
67.17
|
316,200
|
|
|
5/30/2025
|
-1.00 / -1.45%
|
69.20
|
69.20
|
67.80
|
68.00
|
68.17
|
67.37
|
338,900
|
|
|
5/29/2025
|
0.00 / 0.00%
|
68.80
|
69.80
|
68.50
|
68.80
|
68.98
|
68.16
|
271,900
|
|
|
5/28/2025
|
-0.20 / -0.29%
|
69.00
|
69.40
|
68.20
|
68.60
|
68.76
|
67.97
|
286,900
|
|
|
5/27/2025
|
+0.50 / +0.73%
|
69.80
|
69.80
|
68.40
|
68.90
|
68.83
|
68.26
|
282,400
|
|
|
5/26/2025
|
+0.90 / +1.31%
|
68.30
|
69.50
|
67.50
|
69.50
|
68.43
|
68.86
|
377,700
|
|
|
5/23/2025
|
0.00 / 0.00%
|
68.30
|
69.90
|
68.00
|
68.30
|
68.59
|
67.67
|
321,300
|
|
|
5/22/2025
|
-1.40 / -2.02%
|
69.10
|
69.40
|
67.90
|
68.00
|
68.35
|
67.37
|
619,900
|
|
|
5/21/2025
|
-1.20 / -1.71%
|
70.90
|
71.00
|
68.50
|
69.00
|
69.43
|
68.36
|
643,300
|
|
|
5/20/2025
|
-0.80 / -1.13%
|
70.60
|
71.00
|
69.80
|
70.20
|
70.22
|
69.55
|
485,300
|
|
|
5/19/2025
|
-1.80 / -2.49%
|
72.20
|
72.20
|
70.20
|
70.60
|
70.97
|
69.95
|
442,100
|
|
|
5/16/2025
|
-0.30 / -0.41%
|
72.00
|
73.50
|
70.90
|
72.20
|
72.38
|
71.53
|
673,900
|
|
|
5/15/2025
|
+0.40 / +0.55%
|
73.50
|
73.50
|
71.90
|
72.50
|
72.47
|
71.83
|
433,800
|
|
|
5/14/2025
|
+2.20 / +3.10%
|
71.00
|
73.30
|
70.50
|
73.10
|
72.08
|
72.42
|
1,027,500
|
|
|
5/13/2025
|
+0.40 / +0.57%
|
70.30
|
71.40
|
70.30
|
70.60
|
70.89
|
69.95
|
485,300
|
|
|
5/12/2025
|
-0.30 / -0.42%
|
70.50
|
71.20
|
69.70
|
70.30
|
70.20
|
69.65
|
358,600
|
|
|
5/9/2025
|
+0.60 / +0.86%
|
70.00
|
71.00
|
69.80
|
70.40
|
70.57
|
69.75
|
547,400
|
|
|
5/8/2025
|
+0.30 / +0.43%
|
70.00
|
70.60
|
69.00
|
70.00
|
69.76
|
69.35
|
407,500
|
|
|
5/7/2025
|
-0.40 / -0.57%
|
70.10
|
70.60
|
69.30
|
69.70
|
69.66
|
69.06
|
402,700
|
|
|
5/6/2025
|
+1.90 / +2.79%
|
68.40
|
71.00
|
68.40
|
70.10
|
70.10
|
69.45
|
804,000
|
|
|
5/5/2025
|
+0.70 / +1.03%
|
69.00
|
70.00
|
67.10
|
68.40
|
68.17
|
67.77
|
206,100
|
|
|
4/29/2025
|
-0.80 / -1.16%
|
68.70
|
68.70
|
66.90
|
68.00
|
67.70
|
67.37
|
272,700
|
|
|
4/28/2025
|
-0.50 / -0.73%
|
68.20
|
70.70
|
68.00
|
68.10
|
68.80
|
67.47
|
375,400
|
|
|
4/25/2025
|
-1.90 / -2.71%
|
69.50
|
70.30
|
67.60
|
68.30
|
68.60
|
67.67
|
458,600
|
|
|
4/24/2025
|
+2.80 / +4.20%
|
67.50
|
72.60
|
67.40
|
69.40
|
70.20
|
68.76
|
841,900
|
|
|
4/23/2025
|
+6.10 / +9.93%
|
62.80
|
68.50
|
62.60
|
67.50
|
66.60
|
66.88
|
708,700
|
|
|
4/22/2025
|
-2.10 / -3.24%
|
64.40
|
64.40
|
57.10
|
62.80
|
61.40
|
62.22
|
658,100
|
|
|
4/21/2025
|
-1.00 / -1.52%
|
65.40
|
66.00
|
64.30
|
64.60
|
64.90
|
64.00
|
173,300
|
|
|