|
Closing price on 9/17/2026
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
121,000 |
| Split-adjusted Price |
16.30 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2026
|
-0.40 / -2.33%
|
17.20
|
17.30
|
16.80
|
16.80
|
16.95
|
16.80
|
84,400
|
|
|
9/10/2026
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.30
|
17.20
|
39,100
|
|
|
9/9/2026
|
-0.10 / -0.57%
|
17.30
|
17.70
|
17.10
|
17.30
|
17.48
|
17.30
|
79,100
|
|
|
9/8/2026
|
-0.10 / -0.57%
|
16.50
|
17.70
|
16.50
|
17.40
|
17.43
|
17.40
|
107,800
|
|
|
9/7/2026
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.30
|
17.50
|
17.68
|
17.50
|
87,000
|
|
|
9/4/2026
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.90
|
17.80
|
53,100
|
|
|
9/3/2026
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.90
|
17.90
|
18.04
|
17.90
|
85,600
|
|
|
8/28/2026
|
-0.10 / -0.54%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.38
|
18.30
|
85,900
|
|
|
8/27/2026
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.30
|
18.40
|
18.51
|
18.40
|
69,800
|
|
|
8/26/2026
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.41
|
18.40
|
112,900
|
|
|
8/25/2026
|
-0.40 / -2.13%
|
17.80
|
18.80
|
17.70
|
18.40
|
18.60
|
18.40
|
98,600
|
|
|
8/24/2026
|
+0.60 / +3.30%
|
18.30
|
18.80
|
18.20
|
18.80
|
18.48
|
18.80
|
211,600
|
|
|
8/21/2026
|
+0.40 / +2.25%
|
17.90
|
18.20
|
17.70
|
18.20
|
18.08
|
18.20
|
124,700
|
|
|
8/20/2026
|
+0.10 / +0.56%
|
18.70
|
19.40
|
17.60
|
17.80
|
17.80
|
17.80
|
69,200
|
|
|
8/19/2026
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.71
|
17.70
|
94,600
|
|
|
8/18/2026
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.92
|
17.80
|
95,400
|
|
|
8/17/2026
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.93
|
18.00
|
46,400
|
|
|
8/14/2026
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.07
|
18.00
|
84,800
|
|
|
8/13/2026
|
-0.20 / -1.09%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.37
|
18.20
|
102,800
|
|
|
8/12/2026
|
+0.30 / +1.66%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.40
|
18.40
|
134,800
|
|
|
8/11/2026
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.16
|
18.10
|
128,900
|
|
|
8/10/2026
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.80
|
18.10
|
18.01
|
18.10
|
97,500
|
|
|
8/7/2026
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.80
|
17.80
|
17.91
|
17.80
|
86,900
|
|
|
8/6/2026
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.98
|
17.90
|
52,400
|
|
|
8/5/2026
|
-0.20 / -1.10%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.16
|
18.00
|
84,400
|
|
|
8/4/2026
|
+0.10 / +0.55%
|
18.40
|
18.40
|
17.90
|
18.20
|
18.09
|
18.20
|
135,600
|
|
|