Register to chat with like-minded investors on our interactive forums.
VGK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 66.01 | -0.31 | -0.47% | 66.29 | 66.30 | 65.75 | 1,704,205 |
| Apr 23 2024 | 66.32 | 0.92 | 1.41% | 65.77 | 66.4235 | 65.725 | 1,269,659 |
| Apr 22 2024 | 65.40 | 0.72 | 1.11% | 65.01 | 65.63 | 64.94 | 1,697,606 |
| Apr 19 2024 | 64.68 | 0.16 | 0.25% | 64.69 | 64.90 | 64.45 | 2,463,799 |
| Apr 18 2024 | 64.52 | -0.15 | -0.23% | 64.61 | 64.96 | 64.425 | 1,728,092 |
| Apr 17 2024 | 64.67 | 0.22 | 0.34% | 65.04 | 65.065 | 64.39 | 2,143,679 |
| Apr 16 2024 | 64.45 | -0.52 | -0.80% | 64.59 | 64.76 | 64.22 | 2,213,201 |
| Apr 15 2024 | 64.97 | -0.10 | -0.15% | 65.99 | 66.02 | 64.855 | 5,447,294 |
| Apr 12 2024 | 65.07 | -1.14 | -1.72% | 65.59 | 65.85 | 64.99 | 2,225,472 |
| Apr 11 2024 | 66.21 | 0.04 | 0.06% | 66.34 | 66.34 | 65.44 | 1,190,681 |
| Apr 10 2024 | 66.17 | -0.79 | -1.18% | 65.98 | 66.44 | 65.83 | 3,008,169 |
| Apr 09 2024 | 66.96 | -0.14 | -0.21% | 67.31 | 67.40 | 66.68 | 1,977,575 |
| Apr 08 2024 | 67.10 | 0.34 | 0.51% | 67.17 | 67.265 | 67.00 | 2,042,020 |
| Apr 05 2024 | 66.76 | 0.17 | 0.26% | 66.45 | 66.87 | 66.27 | 1,470,284 |
| Apr 04 2024 | 66.59 | -0.52 | -0.77% | 67.60 | 67.60 | 66.47 | 2,570,078 |
| Apr 03 2024 | 67.11 | 0.47 | 0.71% | 66.61 | 67.20 | 66.585 | 1,615,135 |
| Apr 02 2024 | 66.64 | -0.58 | -0.86% | 66.60 | 66.68 | 66.465 | 1,545,992 |
| Apr 01 2024 | 67.22 | -0.12 | -0.18% | 67.35 | 67.66 | 67.1156 | 2,204,128 |
| Mar 28 2024 | 67.34 | -0.12 | -0.18% | 67.26 | 67.4256 | 67.26 | 1,983,282 |
| Mar 27 2024 | 67.46 | 0.41 | 0.61% | 67.16 | 67.47 | 67.11 | 1,779,719 |
| Mar 26 2024 | 67.05 | 0.10 | 0.15% | 67.27 | 67.315 | 67.04 | 2,025,159 |
| Mar 25 2024 | 66.95 | 0.07 | 0.10% | 66.83 | 67.175 | 66.83 | 3,767,138 |
| Mar 22 2024 | 66.88 | -0.16 | -0.24% | 66.97 | 67.01 | 66.80 | 1,411,837 |
| Mar 21 2024 | 67.04 | -0.17 | -0.25% | 67.12 | 67.25 | 67.035 | 1,990,854 |
| Mar 20 2024 | 67.21 | 0.80 | 1.20% | 66.38 | 67.24 | 66.345 | 2,782,341 |
| Mar 19 2024 | 66.41 | 0.11 | 0.17% | 66.31 | 66.61 | 66.19 | 1,137,314 |
| Mar 18 2024 | 66.30 | -0.39 | -0.58% | 66.65 | 66.65 | 66.275 | 1,058,288 |
| Mar 15 2024 | 66.69 | -0.43 | -0.64% | 66.85 | 66.92 | 66.4822 | 2,153,690 |
| Mar 14 2024 | 67.12 | -0.50 | -0.74% | 67.58 | 67.60 | 66.845 | 1,541,640 |
| Mar 13 2024 | 67.62 | 0.12 | 0.18% | 67.61 | 67.78 | 67.51 | 1,450,383 |
| Mar 12 2024 | 67.50 | 0.65 | 0.97% | 67.04 | 67.50 | 66.76 | 1,309,908 |
| Mar 11 2024 | 66.85 | 0.01 | 0.01% | 66.73 | 66.8775 | 66.45 | 1,747,033 |
| Mar 08 2024 | 66.84 | -0.30 | -0.45% | 67.27 | 67.35 | 66.745 | 2,969,298 |
| Mar 07 2024 | 67.14 | 1.03 | 1.56% | 66.72 | 67.225 | 66.72 | 2,277,411 |
| Mar 06 2024 | 66.11 | 0.70 | 1.07% | 66.03 | 66.255 | 65.87 | 2,941,175 |
| Mar 05 2024 | 65.41 | -0.27 | -0.41% | 65.57 | 65.79 | 65.205 | 1,608,601 |
| Mar 04 2024 | 65.68 | -0.09 | -0.14% | 65.56 | 65.7979 | 65.515 | 2,788,240 |
| Mar 01 2024 | 65.77 | 0.55 | 0.84% | 65.41 | 65.78 | 65.05 | 4,370,243 |
| Feb 29 2024 | 65.22 | 0.03 | 0.05% | 65.45 | 65.52 | 64.89 | 1,190,319 |
| Feb 28 2024 | 65.19 | -0.33 | -0.50% | 65.17 | 65.3062 | 65.11 | 876,518 |
| Feb 27 2024 | 65.52 | 0.11 | 0.17% | 65.38 | 65.59 | 65.33 | 1,204,603 |
| Feb 26 2024 | 65.41 | -0.07 | -0.11% | 65.52 | 65.52 | 65.265 | 3,237,146 |
| Feb 23 2024 | 65.48 | 0.08 | 0.12% | 65.48 | 65.56 | 65.355 | 1,395,312 |
| Feb 22 2024 | 65.40 | 0.65 | 1.00% | 65.18 | 65.43 | 65.0857 | 1,772,607 |
| Feb 21 2024 | 64.75 | 0.08 | 0.12% | 64.49 | 64.775 | 64.41 | 3,111,879 |
| Feb 20 2024 | 64.67 | 0.33 | 0.51% | 64.73 | 64.795 | 64.475 | 2,788,164 |
| Feb 16 2024 | 64.34 | 0.10 | 0.16% | 64.29 | 64.595 | 64.10 | 3,314,055 |
| Feb 15 2024 | 64.24 | 0.70 | 1.10% | 63.85 | 64.25 | 63.85 | 2,851,721 |
| Feb 14 2024 | 63.54 | 0.88 | 1.40% | 63.22 | 63.56 | 63.175 | 2,462,148 |
| Feb 13 2024 | 62.66 | -1.24 | -1.94% | 62.96 | 63.015 | 62.4642 | 4,773,655 |
| Feb 12 2024 | 63.90 | 0.05 | 0.08% | 63.77 | 64.0511 | 63.76 | 1,259,783 |
| Feb 09 2024 | 63.85 | 0.21 | 0.33% | 63.61 | 63.87 | 63.43 | 1,179,412 |
| Feb 08 2024 | 63.64 | 0.01 | 0.02% | 63.66 | 63.705 | 63.50 | 1,480,829 |
| Feb 07 2024 | 63.63 | -0.21 | -0.33% | 63.69 | 63.77 | 63.51 | 4,230,147 |
| Feb 06 2024 | 63.84 | 0.51 | 0.81% | 63.39 | 63.84 | 63.36 | 1,495,920 |
| Feb 05 2024 | 63.33 | -0.37 | -0.58% | 63.27 | 63.45 | 62.9701 | 1,629,039 |
| Feb 02 2024 | 63.70 | -0.62 | -0.96% | 63.77 | 63.84 | 63.43 | 2,062,814 |
| Feb 01 2024 | 64.32 | 0.63 | 0.99% | 63.87 | 64.35 | 63.675 | 3,020,970 |
| Jan 31 2024 | 63.69 | -0.48 | -0.75% | 64.40 | 64.55 | 63.59 | 3,188,179 |
| Jan 30 2024 | 64.17 | 0.03 | 0.05% | 64.13 | 64.24 | 63.905 | 2,304,593 |
| Jan 29 2024 | 64.14 | 0.21 | 0.33% | 63.74 | 64.20 | 63.645 | 1,744,688 |
| Jan 26 2024 | 63.93 | 0.57 | 0.90% | 64.01 | 64.08 | 63.87 | 2,943,314 |
