|
Closing price on 8/4/2025
|
|
| Open |
72.80 |
| High |
73.90 |
| Low |
72.70 |
| Volume |
395,700 |
| Split-adjusted Price |
72.52 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2025
|
+0.30 / +0.41%
|
72.80
|
73.90
|
72.70
|
73.20
|
73.10
|
72.52
|
395,700
|
|
|
8/1/2025
|
-0.20 / -0.27%
|
72.70
|
74.80
|
72.10
|
72.80
|
72.90
|
72.13
|
566,800
|
|
|
7/31/2025
|
-1.30 / -1.76%
|
74.20
|
75.60
|
71.80
|
72.70
|
72.95
|
72.03
|
1,368,300
|
|
|
7/30/2025
|
-1.60 / -2.11%
|
73.20
|
75.20
|
73.10
|
74.20
|
74.01
|
73.51
|
768,900
|
|
|
7/29/2025
|
-5.10 / -6.51%
|
78.00
|
79.00
|
73.10
|
73.20
|
75.77
|
72.52
|
1,668,800
|
|
|
7/28/2025
|
+1.50 / +1.96%
|
77.20
|
79.40
|
76.70
|
78.00
|
78.34
|
77.28
|
943,600
|
|
|
7/25/2025
|
+2.40 / +3.21%
|
74.50
|
77.50
|
74.20
|
77.20
|
76.54
|
76.49
|
1,908,700
|
|
|
7/24/2025
|
-0.10 / -0.13%
|
75.00
|
75.50
|
74.00
|
74.20
|
74.80
|
73.51
|
717,000
|
|
|
7/23/2025
|
+1.50 / +2.04%
|
75.00
|
75.30
|
73.80
|
75.00
|
74.34
|
74.31
|
596,200
|
|
|
7/22/2025
|
+0.10 / +0.14%
|
73.70
|
74.50
|
72.70
|
74.10
|
73.54
|
73.42
|
559,900
|
|
|
7/21/2025
|
-1.10 / -1.47%
|
74.70
|
74.70
|
73.30
|
73.70
|
73.97
|
73.02
|
650,700
|
|
|
7/18/2025
|
-0.60 / -0.80%
|
75.20
|
75.80
|
74.50
|
74.70
|
74.82
|
74.01
|
726,300
|
|
|
7/17/2025
|
+0.40 / +0.53%
|
75.30
|
76.00
|
74.80
|
75.20
|
75.26
|
74.51
|
743,900
|
|
|
7/16/2025
|
+0.10 / +0.13%
|
74.40
|
75.20
|
74.30
|
74.80
|
74.76
|
74.11
|
300,100
|
|
|
7/15/2025
|
-1.10 / -1.46%
|
75.50
|
76.90
|
64.20
|
74.40
|
74.71
|
73.71
|
1,031,300
|
|
|
7/14/2025
|
-0.30 / -0.39%
|
75.50
|
76.50
|
75.00
|
75.80
|
75.45
|
75.10
|
577,500
|
|
|
7/11/2025
|
-0.90 / -1.18%
|
76.40
|
77.00
|
75.50
|
75.50
|
76.08
|
74.80
|
663,800
|
|
|
7/10/2025
|
+0.90 / +1.20%
|
75.00
|
77.00
|
75.00
|
75.90
|
76.40
|
75.20
|
915,500
|
|
|
7/9/2025
|
-0.20 / -0.27%
|
75.10
|
75.70
|
74.70
|
74.90
|
74.95
|
74.21
|
624,000
|
|
|
7/8/2025
|
-0.90 / -1.19%
|
75.50
|
75.70
|
74.50
|
74.80
|
75.09
|
74.11
|
714,800
|
|
|
7/7/2025
|
+0.30 / +0.40%
|
75.50
|
77.00
|
75.10
|
75.30
|
75.71
|
74.60
|
804,800
|
|
|
7/4/2025
|
+1.10 / +1.48%
|
74.10
|
75.60
|
73.80
|
75.20
|
74.95
|
74.51
|
988,200
|
|
|
7/3/2025
|
+0.70 / +0.95%
|
73.50
|
74.70
|
73.00
|
74.00
|
74.07
|
73.32
|
640,400
|
|
|
7/2/2025
|
-0.10 / -0.14%
|
73.20
|
73.70
|
73.00
|
73.50
|
73.31
|
72.82
|
429,000
|
|
|
7/1/2025
|
-1.40 / -1.88%
|
74.70
|
74.80
|
73.00
|
73.20
|
73.59
|
72.52
|
616,100
|
|
|
6/30/2025
|
+0.80 / +1.09%
|
73.60
|
75.20
|
73.50
|
74.30
|
74.65
|
73.61
|
585,600
|
|
|
6/27/2025
|
+1.50 / +2.08%
|
72.30
|
74.00
|
72.20
|
73.60
|
73.47
|
72.92
|
880,800
|
|
|
6/26/2025
|
-0.10 / -0.14%
|
72.20
|
72.60
|
71.80
|
72.10
|
72.10
|
71.43
|
277,000
|
|
|
6/25/2025
|
-0.10 / -0.14%
|
72.20
|
72.70
|
71.70
|
71.90
|
72.16
|
71.24
|
375,700
|
|
|
6/24/2025
|
+1.00 / +1.41%
|
71.20
|
72.50
|
71.20
|
72.00
|
72.04
|
71.34
|
288,100
|
|
|