VGZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 20 2024 | 0.6928 | -0.007 | -1.00% | 0.69 | 0.6999 | 0.68921 | 269,026 |
Sep 19 2024 | 0.6998 | 0.0118 | 1.72% | 0.70 | 0.7048 | 0.68 | 249,017 |
Sep 18 2024 | 0.688 | -0.0044 | -0.64% | 0.69 | 0.72 | 0.68 | 384,162 |
Sep 17 2024 | 0.6924 | -0.005 | -0.72% | 0.6881 | 0.7058 | 0.6727 | 305,319 |
Sep 16 2024 | 0.6974 | -0.0096 | -1.36% | 0.73 | 0.735 | 0.6812 | 343,878 |
Sep 13 2024 | 0.707 | 0.047 | 7.12% | 0.67 | 0.728 | 0.6666 | 901,099 |
Sep 12 2024 | 0.66 | 0.0403 | 6.50% | 0.62 | 0.66 | 0.62 | 676,390 |
Sep 11 2024 | 0.6197 | 0.0097 | 1.59% | 0.61 | 0.6197 | 0.5999 | 227,329 |
Sep 10 2024 | 0.61 | -0.0099 | -1.60% | 0.62 | 0.62 | 0.5931 | 117,484 |
Sep 09 2024 | 0.6199 | 0.0351 | 6.00% | 0.608 | 0.6289 | 0.5893 | 384,370 |
Sep 06 2024 | 0.5848 | 0.0308 | 5.56% | 0.576 | 0.5898 | 0.55 | 598,777 |
Sep 05 2024 | 0.554 | -0.018 | -3.15% | 0.586 | 0.6159 | 0.526 | 459,472 |
Sep 04 2024 | 0.572 | 0.0078 | 1.38% | 0.5635 | 0.5839 | 0.5631 | 201,656 |
Sep 03 2024 | 0.5642 | -0.05185 | -8.42% | 0.6057 | 0.62 | 0.5642 | 402,684 |
Aug 30 2024 | 0.616051 | -0.00495 | -0.80% | 0.624 | 0.635099 | 0.616 | 121,022 |
Aug 29 2024 | 0.621 | -0.0157 | -2.47% | 0.64 | 0.6499 | 0.5988 | 368,212 |
Aug 28 2024 | 0.6367 | -0.0202 | -3.08% | 0.6331 | 0.659 | 0.622 | 307,606 |
Aug 27 2024 | 0.6569 | 0.0098 | 1.51% | 0.66 | 0.66 | 0.636 | 315,777 |
Aug 26 2024 | 0.6471 | 0.0076 | 1.19% | 0.641 | 0.655 | 0.6361 | 378,926 |
Aug 23 2024 | 0.6395 | 0.0045 | 0.71% | 0.6499 | 0.6499 | 0.6201 | 302,342 |
Aug 22 2024 | 0.635 | -0.0016 | -0.25% | 0.62 | 0.6399 | 0.60 | 356,780 |
Aug 21 2024 | 0.6366 | 0.052 | 8.90% | 0.5989 | 0.637 | 0.5905 | 562,034 |
Aug 20 2024 | 0.584599 | -0.0161 | -2.68% | 0.6107 | 0.6122 | 0.58 | 401,641 |
Aug 19 2024 | 0.6007 | 0.0446 | 8.02% | 0.5494 | 0.62 | 0.5494 | 617,386 |
Aug 16 2024 | 0.556099 | 0.0261 | 4.92% | 0.53 | 0.56 | 0.53 | 297,465 |
Aug 15 2024 | 0.53 | 0.0023 | 0.44% | 0.525 | 0.5498 | 0.517901 | 239,082 |
Aug 14 2024 | 0.5277 | -0.0071 | -1.33% | 0.5175 | 0.5399 | 0.516 | 39,259 |
Aug 13 2024 | 0.5348 | -0.00855 | -1.57% | 0.545 | 0.546 | 0.516 | 142,562 |
Aug 12 2024 | 0.54335 | 0.04955 | 10.03% | 0.52 | 0.545 | 0.50 | 391,831 |
Aug 09 2024 | 0.4938 | 0.0099 | 2.05% | 0.4969 | 0.4969 | 0.4808 | 46,606 |
Aug 08 2024 | 0.4839 | -0.0041 | -0.84% | 0.4862 | 0.4999 | 0.4801 | 190,161 |
Aug 07 2024 | 0.488 | -0.0144 | -2.87% | 0.5119 | 0.5119 | 0.4823 | 182,541 |
Aug 06 2024 | 0.5024 | 0.0037 | 0.74% | 0.4882 | 0.51 | 0.48 | 283,509 |
Aug 05 2024 | 0.4987 | -0.0211 | -4.06% | 0.51 | 0.51 | 0.485 | 1,036,091 |
Aug 02 2024 | 0.5198 | 0.0004 | 0.08% | 0.5372 | 0.542 | 0.51 | 296,839 |
Aug 01 2024 | 0.5194 | -0.0256 | -4.70% | 0.54 | 0.5503 | 0.5103 | 197,844 |
Jul 31 2024 | 0.545 | 0.015 | 2.83% | 0.53 | 0.55045 | 0.53 | 282,396 |
Jul 30 2024 | 0.53 | -0.0047 | -0.88% | 0.54 | 0.5446 | 0.5213 | 114,859 |
Jul 29 2024 | 0.5347 | -0.0065 | -1.20% | 0.53 | 0.5459 | 0.5241 | 226,697 |
Jul 26 2024 | 0.5412 | 0.0082 | 1.54% | 0.547 | 0.555899 | 0.535186 | 93,744 |
Jul 25 2024 | 0.533 | -0.0202 | -3.65% | 0.55 | 0.5608 | 0.5165 | 618,094 |
Jul 24 2024 | 0.5532 | 0.0022 | 0.40% | 0.5526 | 0.5815 | 0.54 | 659,958 |
Jul 23 2024 | 0.551 | 0.0112 | 2.07% | 0.55 | 0.5627 | 0.53 | 533,717 |
Jul 22 2024 | 0.5398 | 0.0148 | 2.82% | 0.53 | 0.555 | 0.5114 | 352,342 |
Jul 19 2024 | 0.525 | -0.0075 | -1.41% | 0.52 | 0.5451 | 0.515 | 369,520 |
Jul 18 2024 | 0.5325 | -0.0245 | -4.40% | 0.55 | 0.5569 | 0.51 | 273,801 |
Jul 17 2024 | 0.556999 | 0.03774 | 7.27% | 0.5193 | 0.56 | 0.518799 | 618,954 |
Jul 16 2024 | 0.519258 | 0.01056 | 2.08% | 0.5001 | 0.5193 | 0.5001 | 294,060 |
Jul 15 2024 | 0.5087 | -0.0039 | -0.76% | 0.515 | 0.5159 | 0.5001 | 292,537 |
Jul 12 2024 | 0.5126 | 0.0074 | 1.46% | 0.5054 | 0.515 | 0.4991 | 322,401 |
Jul 11 2024 | 0.505199 | 0.038 | 8.13% | 0.4698 | 0.5054 | 0.4682 | 399,040 |
Jul 10 2024 | 0.4672 | 0.0082 | 1.79% | 0.465 | 0.4744 | 0.46 | 191,797 |
Jul 09 2024 | 0.459 | -0.0161 | -3.39% | 0.477 | 0.485 | 0.459 | 289,839 |
Jul 08 2024 | 0.4751 | -0.0017 | -0.36% | 0.4833 | 0.4833 | 0.4731 | 94,916 |
Jul 05 2024 | 0.4768 | 0.0129 | 2.78% | 0.47 | 0.4885 | 0.47 | 272,389 |
Jul 03 2024 | 0.4639 | 0.0038 | 0.83% | 0.48 | 0.48 | 0.46 | 281,605 |
Jul 02 2024 | 0.4601 | 0.0001 | 0.02% | 0.46 | 0.472 | 0.46 | 119,255 |
Jul 01 2024 | 0.46 | -0.005 | -1.08% | 0.465 | 0.4698 | 0.46 | 146,795 |
Jun 28 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0 |
Jun 27 2024 | 0.465 | -0.0149 | -3.10% | 0.48 | 0.4817 | 0.465 | 127,253 |
Jun 26 2024 | 0.4799 | 0.0142 | 3.05% | 0.465 | 0.4818 | 0.465 | 102,437 |
Jun 25 2024 | 0.4657 | -0.0057 | -1.21% | 0.48 | 0.48 | 0.465 | 222,797 |