|
Closing price on 10/23/2026
|
|
| Open |
18.90 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
421,700 |
| Split-adjusted Price |
18.60 |
There is no data on 10/25/2026. Display data on 10/23/2026 instead.
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
-0.30 / -1.59%
|
18.90
|
19.20
|
18.50
|
18.60
|
18.73
|
18.60
|
421,700
|
|
|
10/22/2026
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.40
|
18.90
|
18.70
|
18.90
|
386,700
|
|
|
10/21/2026
|
+0.60 / +3.28%
|
18.30
|
19.50
|
18.30
|
18.90
|
19.01
|
18.90
|
636,200
|
|
|
10/20/2026
|
+1.40 / +8.28%
|
16.90
|
18.40
|
16.90
|
18.30
|
17.66
|
18.30
|
679,900
|
|
|
10/19/2026
|
+0.20 / +1.20%
|
16.90
|
17.30
|
16.70
|
16.90
|
17.03
|
16.90
|
218,700
|
|
|
10/16/2026
|
-0.10 / -0.60%
|
16.80
|
17.10
|
16.60
|
16.70
|
16.78
|
16.70
|
241,600
|
|
|
10/15/2026
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.50
|
16.80
|
16.83
|
16.80
|
334,900
|
|
|
10/14/2026
|
+1.20 / +7.74%
|
15.50
|
16.80
|
15.30
|
16.70
|
15.98
|
16.70
|
487,100
|
|
|
10/13/2026
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.57
|
15.50
|
143,700
|
|
|
10/12/2026
|
+1.10 / +7.64%
|
14.30
|
15.80
|
14.30
|
15.50
|
15.43
|
15.50
|
525,100
|
|
|
10/9/2026
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.41
|
14.40
|
149,500
|
|
|
10/8/2026
|
+0.20 / +1.41%
|
14.20
|
14.60
|
14.20
|
14.40
|
14.37
|
14.40
|
158,200
|
|
|
10/7/2026
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
14.20
|
110,800
|
|
|
10/6/2026
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.14
|
14.20
|
156,700
|
|
|
10/5/2026
|
+0.40 / +2.86%
|
14.00
|
14.50
|
13.90
|
14.40
|
14.34
|
14.40
|
225,100
|
|
|
10/2/2026
|
-0.30 / -2.10%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.09
|
14.00
|
385,800
|
|
|
10/1/2026
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.27
|
14.30
|
110,400
|
|
|
9/30/2026
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.42
|
14.40
|
127,200
|
|
|
9/29/2026
|
-0.10 / -0.69%
|
14.20
|
15.00
|
13.80
|
14.40
|
14.50
|
14.40
|
196,900
|
|
|
9/28/2026
|
-0.80 / -5.23%
|
15.30
|
15.30
|
14.00
|
14.50
|
14.63
|
14.50
|
241,300
|
|
|
9/25/2026
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.35
|
15.30
|
86,300
|
|
|
9/24/2026
|
-0.50 / -3.13%
|
16.10
|
16.10
|
15.30
|
15.50
|
15.66
|
15.50
|
159,600
|
|
|
9/23/2026
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
102,300
|
|
|
9/22/2026
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.26
|
16.20
|
31,900
|
|
|
9/21/2026
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.39
|
16.30
|
114,600
|
|
|
9/18/2026
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.40
|
16.50
|
115,500
|
|
|
9/17/2026
|
+0.20 / +1.24%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.29
|
16.30
|
121,000
|
|
|
9/16/2026
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.22
|
16.10
|
129,400
|
|
|
9/15/2026
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.26
|
16.20
|
74,300
|
|
|
9/14/2026
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.47
|
16.10
|
161,000
|
|
|