|
Closing price on 5/15/2026
|
|
| Open |
23.60 |
| High |
23.70 |
| Low |
23.20 |
| Volume |
218,000 |
| Split-adjusted Price |
22.22 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.10 / -0.43%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.26
|
22.22
|
218,000
|
|
|
5/14/2026
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.38
|
22.31
|
138,200
|
|
|
5/13/2026
|
0.00 / 0.00%
|
23.30
|
23.80
|
23.10
|
23.30
|
23.32
|
22.31
|
170,500
|
|
|
5/12/2026
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.30
|
23.27
|
22.31
|
307,500
|
|
|
5/11/2026
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.00
|
23.70
|
23.39
|
22.70
|
553,100
|
|
|
5/8/2026
|
-0.50 / -2.06%
|
24.10
|
24.30
|
23.80
|
23.80
|
23.99
|
22.79
|
232,000
|
|
|
5/7/2026
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.00
|
24.30
|
24.29
|
23.27
|
316,500
|
|
|
5/6/2026
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.10
|
24.40
|
24.36
|
23.37
|
202,300
|
|
|
5/5/2026
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.00
|
24.50
|
24.26
|
23.46
|
220,800
|
|
|
5/4/2026
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.20
|
24.60
|
24.41
|
23.56
|
241,000
|
|
|
4/29/2026
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.10
|
24.50
|
24.30
|
23.46
|
222,600
|
|
|
4/28/2026
|
+0.20 / +0.82%
|
24.20
|
24.50
|
24.00
|
24.50
|
24.26
|
23.46
|
237,000
|
|
|
4/24/2026
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.10
|
24.30
|
24.28
|
23.27
|
203,800
|
|
|
4/23/2026
|
-0.70 / -2.80%
|
24.80
|
25.00
|
24.00
|
24.30
|
24.35
|
23.27
|
431,300
|
|
|
4/22/2026
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.40
|
25.00
|
24.75
|
23.94
|
282,900
|
|
|
4/21/2026
|
-0.20 / -0.79%
|
25.50
|
25.90
|
24.60
|
25.10
|
25.27
|
24.04
|
707,900
|
|
|
4/20/2026
|
+0.60 / +2.43%
|
24.70
|
25.30
|
24.50
|
25.30
|
24.90
|
24.23
|
325,200
|
|
|
4/17/2026
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.20
|
24.70
|
24.41
|
23.65
|
397,900
|
|
|
4/16/2026
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.38
|
23.46
|
576,800
|
|
|
4/15/2026
|
-0.60 / -2.36%
|
25.50
|
25.50
|
24.60
|
24.80
|
24.96
|
23.75
|
355,900
|
|
|
4/14/2026
|
+1.40 / +5.83%
|
23.80
|
25.90
|
23.70
|
25.40
|
24.93
|
24.32
|
1,432,100
|
|
|
4/13/2026
|
-0.30 / -1.23%
|
23.90
|
24.50
|
23.90
|
24.00
|
24.23
|
22.98
|
154,200
|
|
|
4/10/2026
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.30
|
24.30
|
24.48
|
23.27
|
252,700
|
|
|
4/9/2026
|
0.00 / 0.00%
|
24.70
|
25.00
|
23.80
|
24.30
|
24.58
|
23.27
|
508,200
|
|
|
4/8/2026
|
+1.30 / +5.65%
|
23.40
|
24.30
|
23.40
|
24.30
|
24.00
|
23.27
|
767,300
|
|
|
4/7/2026
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.02
|
22.03
|
132,900
|
|
|
4/6/2026
|
-0.60 / -2.56%
|
23.40
|
23.70
|
22.80
|
22.80
|
23.22
|
21.83
|
331,800
|
|
|
4/3/2026
|
-0.90 / -3.70%
|
24.30
|
24.60
|
23.40
|
23.40
|
23.92
|
22.41
|
264,600
|
|
|
4/2/2026
|
-0.10 / -0.41%
|
24.20
|
24.70
|
24.10
|
24.30
|
24.40
|
23.27
|
373,800
|
|
|
4/1/2026
|
+0.20 / +0.83%
|
24.20
|
25.00
|
24.20
|
24.40
|
24.51
|
23.37
|
292,900
|
|
|