Register to chat with like-minded investors on our interactive forums.
VGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 10.44 | -0.01 | -0.10% | 10.43 | 10.45 | 10.28 | 747,522 |
| Apr 23 2024 | 10.45 | 0.01 | 0.10% | 10.41 | 10.56 | 10.40 | 842,806 |
| Apr 22 2024 | 10.44 | 0.16 | 1.56% | 10.36 | 10.515 | 10.26 | 1,568,666 |
| Apr 19 2024 | 10.28 | 0.24 | 2.39% | 10.02 | 10.315 | 10.02 | 1,104,000 |
| Apr 18 2024 | 10.04 | 0.05 | 0.50% | 10.01 | 10.05 | 9.95 | 1,067,726 |
| Apr 17 2024 | 9.99 | -0.03 | -0.30% | 10.10 | 10.10 | 9.99 | 1,060,954 |
| Apr 16 2024 | 10.02 | 0.09 | 0.91% | 9.92 | 10.035 | 9.84 | 1,183,496 |
| Apr 15 2024 | 9.93 | 0.08 | 0.81% | 9.85 | 9.96 | 9.8025 | 838,197 |
| Apr 12 2024 | 9.85 | -0.08 | -0.81% | 9.90 | 9.995 | 9.81 | 739,312 |
| Apr 11 2024 | 9.93 | -0.08 | -0.80% | 10.09 | 10.14 | 9.85 | 1,062,848 |
| Apr 10 2024 | 10.01 | -0.35 | -3.38% | 10.1338 | 10.165 | 9.91 | 1,367,058 |
| Apr 09 2024 | 10.36 | 0.06 | 0.58% | 10.30 | 10.42 | 10.299 | 741,302 |
| Apr 08 2024 | 10.30 | 0.05 | 0.49% | 10.28 | 10.485 | 10.28 | 691,121 |
| Apr 05 2024 | 10.25 | -0.05 | -0.49% | 10.28 | 10.34 | 10.22 | 599,917 |
| Apr 04 2024 | 10.30 | -0.04 | -0.39% | 10.40 | 10.46 | 10.23 | 903,587 |
| Apr 03 2024 | 10.34 | -0.21 | -1.99% | 10.52 | 10.555 | 10.28 | 1,115,609 |
| Apr 02 2024 | 10.55 | -0.16 | -1.49% | 10.605 | 10.68 | 10.485 | 1,184,991 |
| Apr 01 2024 | 10.71 | -0.25 | -2.28% | 11.00 | 11.00 | 10.71 | 781,209 |
| Mar 28 2024 | 10.96 | 0.05 | 0.46% | 10.96 | 11.065 | 10.89 | 933,852 |
| Mar 27 2024 | 10.91 | 0.24 | 2.25% | 10.75 | 10.92 | 10.66 | 896,783 |
| Mar 26 2024 | 10.67 | -0.04 | -0.37% | 10.75 | 10.78 | 10.59 | 754,125 |
| Mar 25 2024 | 10.71 | -0.09 | -0.83% | 10.88 | 10.91 | 10.69 | 613,513 |
| Mar 22 2024 | 10.80 | -0.22 | -2.00% | 11.03 | 11.035 | 10.75 | 816,194 |
| Mar 21 2024 | 11.02 | 0.12 | 1.10% | 10.90 | 11.30 | 10.84 | 1,181,189 |
| Mar 20 2024 | 10.90 | 0.05 | 0.46% | 10.80 | 10.95 | 10.69 | 751,463 |
| Mar 19 2024 | 10.85 | 0.07 | 0.65% | 10.70 | 10.91 | 10.67 | 884,110 |
| Mar 18 2024 | 10.78 | -0.01 | -0.09% | 10.79 | 10.885 | 10.6308 | 986,629 |
| Mar 15 2024 | 10.79 | -0.03 | -0.28% | 10.75 | 10.93 | 10.69 | 1,871,437 |
| Mar 14 2024 | 10.82 | -0.35 | -3.13% | 11.14 | 11.23 | 10.73 | 1,066,187 |
| Mar 13 2024 | 11.17 | -0.03 | -0.27% | 11.20 | 11.28 | 11.125 | 782,337 |
| Mar 12 2024 | 11.20 | 0.09 | 0.81% | 11.15 | 11.30 | 11.035 | 910,385 |
| Mar 11 2024 | 11.11 | -0.02 | -0.18% | 11.13 | 11.20 | 11.01 | 730,994 |
| Mar 08 2024 | 11.13 | 0.09 | 0.82% | 11.09 | 11.195 | 11.06 | 701,601 |
| Mar 07 2024 | 11.04 | 0.11 | 1.01% | 11.00 | 11.14 | 10.95 | 689,968 |
| Mar 06 2024 | 10.93 | 0.08 | 0.74% | 10.91 | 11.04 | 10.86 | 1,013,486 |
| Mar 05 2024 | 10.85 | -0.07 | -0.64% | 10.89 | 11.035 | 10.815 | 1,016,512 |
| Mar 04 2024 | 10.92 | 0.09 | 0.83% | 10.79 | 10.95 | 10.72 | 1,111,297 |
| Mar 01 2024 | 10.83 | -0.33 | -2.96% | 10.94 | 10.965 | 10.70 | 1,287,719 |
| Feb 29 2024 | 11.16 | 0.00 | 0.00% | 11.31 | 11.33 | 11.065 | 1,252,133 |
| Feb 28 2024 | 11.16 | 0.00 | 0.00% | 11.12 | 11.22 | 11.05 | 746,969 |
| Feb 27 2024 | 11.16 | -0.12 | -1.06% | 11.31 | 11.38 | 11.125 | 787,019 |
| Feb 26 2024 | 11.28 | 0.02 | 0.18% | 11.25 | 11.35 | 11.15 | 657,753 |
| Feb 23 2024 | 11.26 | 0.07 | 0.63% | 11.19 | 11.30 | 11.105 | 939,863 |
| Feb 22 2024 | 11.19 | 0.07 | 0.63% | 11.10 | 11.265 | 11.01 | 844,613 |
| Feb 21 2024 | 11.12 | 0.03 | 0.27% | 11.13 | 11.20 | 11.01 | 987,236 |
| Feb 20 2024 | 11.09 | -0.24 | -2.12% | 11.27 | 11.50 | 11.00 | 1,561,396 |
| Feb 16 2024 | 11.33 | 0.04 | 0.35% | 11.21 | 11.425 | 11.07 | 1,106,008 |
| Feb 15 2024 | 11.29 | -0.48 | -4.08% | 11.76 | 11.76 | 11.12 | 2,339,113 |
| Feb 14 2024 | 11.77 | 1.55 | 15.17% | 10.74 | 11.79 | 10.4263 | 2,821,551 |
| Feb 13 2024 | 10.22 | -0.28 | -2.67% | 10.285 | 10.355 | 10.135 | 1,550,275 |
| Feb 12 2024 | 10.50 | 0.55 | 5.53% | 10.04 | 10.565 | 9.99 | 2,355,657 |
| Feb 09 2024 | 9.95 | 0.04 | 0.40% | 9.98 | 9.98 | 9.80 | 1,363,765 |
| Feb 08 2024 | 9.91 | -0.15 | -1.49% | 10.06 | 10.0801 | 9.835 | 2,890,232 |
| Feb 07 2024 | 10.06 | -0.33 | -3.18% | 10.40 | 10.40 | 10.055 | 1,376,957 |
| Feb 06 2024 | 10.39 | 0.14 | 1.37% | 10.25 | 10.4508 | 10.18 | 628,979 |
| Feb 05 2024 | 10.25 | -0.19 | -1.82% | 10.35 | 10.41 | 10.21 | 568,213 |
| Feb 02 2024 | 10.44 | -0.22 | -2.06% | 10.54 | 10.58 | 10.40 | 580,123 |
| Feb 01 2024 | 10.66 | 0.19 | 1.81% | 10.48 | 10.67 | 10.45 | 706,037 |
| Jan 31 2024 | 10.47 | -0.33 | -3.06% | 10.79 | 10.80 | 10.44 | 770,831 |
| Jan 30 2024 | 10.80 | -0.05 | -0.46% | 10.77 | 10.83 | 10.70 | 561,395 |
| Jan 29 2024 | 10.85 | -0.03 | -0.28% | 10.90 | 10.91 | 10.745 | 520,989 |
| Jan 26 2024 | 10.88 | 0.03 | 0.28% | 10.98 | 11.06 | 10.88 | 726,872 |
