|
Closing price on 8/12/2026
|
|
| Open |
87.00 |
| High |
87.50 |
| Low |
85.30 |
| Volume |
302,700 |
| Split-adjusted Price |
86.80 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2026
|
-0.90 / -1.04%
|
86.00
|
86.30
|
85.00
|
85.30
|
85.30
|
85.30
|
269,600
|
|
|
7/9/2026
|
-0.80 / -0.92%
|
87.00
|
87.10
|
85.90
|
86.20
|
86.20
|
86.20
|
140,300
|
|
|
7/8/2026
|
+1.00 / +1.17%
|
85.70
|
87.50
|
85.70
|
86.70
|
87.00
|
86.70
|
162,100
|
|
|
7/7/2026
|
-0.60 / -0.69%
|
86.20
|
86.70
|
85.00
|
86.10
|
85.70
|
86.10
|
270,600
|
|
|
7/6/2026
|
-2.10 / -2.38%
|
88.00
|
88.50
|
85.00
|
86.20
|
86.70
|
86.20
|
385,000
|
|
|
7/3/2026
|
-1.80 / -2.00%
|
89.80
|
89.80
|
88.00
|
88.00
|
88.30
|
88.00
|
238,600
|
|
|
7/2/2026
|
-0.10 / -0.11%
|
89.50
|
90.90
|
89.10
|
89.30
|
89.80
|
89.30
|
189,700
|
|
|