Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VLGEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 27.52 | -0.15 | -0.54% | 27.26 | 27.94 | 27.26 | 21,683 |
| Apr 24 2024 | 27.67 | 0.34 | 1.24% | 27.35 | 27.68 | 27.05 | 20,935 |
| Apr 23 2024 | 27.33 | 0.13 | 0.48% | 27.35 | 27.67 | 26.856 | 20,108 |
| Apr 22 2024 | 27.20 | -0.35 | -1.27% | 27.51 | 27.70 | 27.20 | 16,623 |
| Apr 19 2024 | 27.55 | 0.55 | 2.04% | 27.00 | 27.55 | 26.76 | 21,211 |
| Apr 18 2024 | 27.00 | -0.16 | -0.59% | 27.16 | 27.58 | 26.96 | 26,077 |
| Apr 17 2024 | 27.16 | -0.14 | -0.51% | 27.60 | 27.60 | 27.16 | 11,812 |
| Apr 16 2024 | 27.30 | -0.18 | -0.66% | 27.50 | 27.8394 | 27.21 | 22,042 |
| Apr 15 2024 | 27.48 | -0.39 | -1.40% | 27.86 | 28.00 | 27.46 | 22,836 |
| Apr 12 2024 | 27.87 | -0.41 | -1.45% | 28.28 | 28.28 | 27.67 | 12,658 |
| Apr 11 2024 | 28.28 | 0.29 | 1.04% | 27.97 | 28.40 | 27.6186 | 21,665 |
| Apr 10 2024 | 27.99 | -0.16 | -0.57% | 28.23 | 28.30 | 27.5172 | 23,201 |
| Apr 09 2024 | 28.15 | -0.11 | -0.39% | 28.20 | 28.36 | 28.0786 | 14,628 |
| Apr 08 2024 | 28.26 | 0.21 | 0.75% | 28.21 | 28.26 | 28.02 | 12,624 |
| Apr 05 2024 | 28.05 | -0.27 | -0.95% | 28.14 | 28.1599 | 27.92 | 13,832 |
| Apr 04 2024 | 28.32 | 0.34 | 1.22% | 28.25 | 28.50 | 27.8101 | 18,010 |
| Apr 03 2024 | 27.98 | -0.03 | -0.11% | 27.88 | 28.16 | 27.79 | 21,011 |
| Apr 02 2024 | 28.01 | -0.30 | -1.06% | 28.345 | 28.58 | 27.99 | 25,322 |
| Apr 01 2024 | 28.31 | -0.30 | -1.05% | 28.69 | 29.38 | 28.07 | 29,064 |
| Mar 28 2024 | 28.61 | 0.60 | 2.14% | 28.23 | 28.69 | 28.1285 | 40,419 |
| Mar 27 2024 | 28.01 | 0.34 | 1.23% | 27.72 | 28.46 | 27.55 | 20,060 |
| Mar 26 2024 | 27.67 | -0.39 | -1.39% | 28.24 | 28.28 | 27.60 | 14,289 |
| Mar 25 2024 | 28.06 | -0.02 | -0.07% | 28.25 | 28.36 | 28.00 | 9,436 |
| Mar 22 2024 | 28.08 | -0.33 | -1.16% | 28.61 | 28.76 | 27.80 | 16,542 |
| Mar 21 2024 | 28.41 | 0.50 | 1.79% | 27.82 | 28.6643 | 27.82 | 23,963 |
| Mar 20 2024 | 27.91 | 0.78 | 2.88% | 26.97 | 28.00 | 26.97 | 20,336 |
| Mar 19 2024 | 27.13 | -0.37 | -1.35% | 27.59 | 27.9299 | 27.1233 | 13,817 |
| Mar 18 2024 | 27.50 | -0.08 | -0.29% | 27.55 | 27.67 | 27.35 | 14,542 |
| Mar 15 2024 | 27.58 | 0.27 | 0.99% | 27.14 | 27.8599 | 27.14 | 41,430 |
| Mar 14 2024 | 27.31 | -0.33 | -1.19% | 27.73 | 27.88 | 27.21 | 17,682 |
| Mar 13 2024 | 27.64 | -0.01 | -0.04% | 27.61 | 27.81 | 27.52 | 14,735 |
| Mar 12 2024 | 27.65 | 0.19 | 0.69% | 27.58 | 27.90 | 27.46 | 19,655 |
| Mar 11 2024 | 27.46 | 0.71 | 2.65% | 26.86 | 27.53 | 26.80 | 58,969 |
| Mar 08 2024 | 26.75 | 0.21 | 0.79% | 26.68 | 26.86 | 26.65 | 12,176 |
| Mar 07 2024 | 26.54 | 0.07 | 0.26% | 26.45 | 26.60 | 26.45 | 9,696 |
| Mar 06 2024 | 26.47 | 0.17 | 0.65% | 26.29 | 26.63 | 26.27 | 12,263 |
| Mar 05 2024 | 26.30 | -0.01 | -0.04% | 26.55 | 27.28 | 26.30 | 14,475 |
| Mar 04 2024 | 26.31 | 0.09 | 0.34% | 26.01 | 26.6607 | 26.00 | 25,705 |
| Mar 01 2024 | 26.22 | -1.13 | -4.13% | 27.30 | 27.30 | 26.00 | 35,349 |
| Feb 29 2024 | 27.35 | 0.65 | 2.43% | 26.90 | 27.588 | 26.71 | 28,784 |
| Feb 28 2024 | 26.70 | 0.01 | 0.04% | 26.77 | 26.92 | 26.655 | 33,407 |
| Feb 27 2024 | 26.69 | 0.67 | 2.57% | 25.95 | 26.79 | 25.95 | 24,632 |
| Feb 26 2024 | 26.02 | 0.18 | 0.70% | 25.72 | 26.24 | 25.50 | 18,988 |
| Feb 23 2024 | 25.84 | 0.40 | 1.57% | 25.50 | 25.9739 | 25.425 | 9,753 |
| Feb 22 2024 | 25.44 | 0.15 | 0.59% | 25.34 | 25.44 | 25.11 | 19,718 |
| Feb 21 2024 | 25.29 | -0.32 | -1.25% | 25.61 | 25.697 | 25.23 | 17,037 |
| Feb 20 2024 | 25.61 | -0.30 | -1.16% | 25.78 | 25.985 | 25.61 | 15,532 |
| Feb 16 2024 | 25.91 | -0.11 | -0.42% | 26.01 | 26.12 | 25.89 | 15,394 |
| Feb 15 2024 | 26.02 | 0.54 | 2.12% | 25.52 | 26.02 | 25.385 | 17,635 |
| Feb 14 2024 | 25.48 | 0.37 | 1.47% | 25.11 | 25.48 | 24.81 | 26,610 |
| Feb 13 2024 | 25.11 | -0.59 | -2.30% | 25.36 | 25.36 | 24.93 | 26,915 |
| Feb 12 2024 | 25.70 | 0.27 | 1.06% | 25.57 | 26.06 | 25.40 | 28,144 |
| Feb 09 2024 | 25.43 | 0.10 | 0.39% | 25.33 | 25.7404 | 25.03 | 14,683 |
| Feb 08 2024 | 25.33 | 0.32 | 1.28% | 25.00 | 25.52 | 25.00 | 10,045 |
| Feb 07 2024 | 25.01 | -0.32 | -1.26% | 25.33 | 25.33 | 25.01 | 14,863 |
| Feb 06 2024 | 25.33 | 0.04 | 0.16% | 25.34 | 25.62 | 25.13 | 15,339 |
| Feb 05 2024 | 25.29 | -0.15 | -0.59% | 25.06 | 25.43 | 25.00 | 28,590 |
| Feb 02 2024 | 25.44 | -0.03 | -0.12% | 25.47 | 25.67 | 25.37 | 16,065 |
| Feb 01 2024 | 25.47 | 0.04 | 0.16% | 25.47 | 25.62 | 25.15 | 15,321 |
| Jan 31 2024 | 25.43 | -0.59 | -2.27% | 25.91 | 25.9414 | 25.43 | 16,697 |
| Jan 30 2024 | 26.02 | -0.10 | -0.38% | 25.93 | 26.02 | 25.67 | 26,979 |
| Jan 29 2024 | 26.12 | -0.03 | -0.11% | 26.15 | 26.17 | 25.93 | 24,500 |
