Register to chat with like-minded investors on our interactive forums.
VGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 71.93 | -0.09 | -0.12% | 72.30 | 72.42 | 71.89 | 10,456 |
| Jun 06 2024 | 72.02 | 0.47 | 0.66% | 71.41 | 72.59 | 71.41 | 9,735 |
| Jun 05 2024 | 71.55 | 0.60 | 0.85% | 70.95 | 71.76 | 70.95 | 8,797 |
| Jun 04 2024 | 70.95 | -1.47 | -2.03% | 72.43 | 72.44 | 70.95 | 11,714 |
| Jun 03 2024 | 72.42 | 0.62 | 0.86% | 71.79 | 72.85 | 71.79 | 16,772 |
| May 31 2024 | 71.80 | -0.36 | -0.50% | 72.00 | 72.44 | 71.43 | 15,257 |
| May 30 2024 | 72.16 | -0.33 | -0.46% | 73.17 | 73.18 | 72.16 | 13,574 |
| May 29 2024 | 72.49 | -1.04 | -1.41% | 73.47 | 73.47 | 72.49 | 11,960 |
| May 28 2024 | 73.53 | -0.15 | -0.20% | 73.60 | 74.29 | 73.46 | 61,281 |
| May 27 2024 | 73.68 | 0.03 | 0.04% | 73.62 | 74.00 | 73.46 | 19,281 |
| May 24 2024 | 73.65 | -0.22 | -0.30% | 74.37 | 74.37 | 73.36 | 19,637 |
| May 23 2024 | 73.87 | -0.04 | -0.05% | 74.19 | 74.39 | 73.85 | 7,959 |
| May 22 2024 | 73.91 | -0.02 | -0.03% | 74.33 | 74.33 | 73.50 | 33,694 |
| May 21 2024 | 73.93 | -0.02 | -0.03% | 73.96 | 74.39 | 73.76 | 33,282 |
| May 20 2024 | 73.95 | 0.33 | 0.45% | 74.49 | 74.49 | 73.73 | 8,690 |
| May 17 2024 | 73.62 | 0.32 | 0.44% | 73.35 | 73.80 | 73.35 | 13,495 |
| May 16 2024 | 73.30 | 0.36 | 0.49% | 73.18 | 74.40 | 73.03 | 15,473 |
| May 15 2024 | 72.94 | -0.27 | -0.37% | 73.40 | 73.99 | 72.94 | 9,134 |
| May 14 2024 | 73.21 | 0.39 | 0.54% | 73.01 | 74.02 | 72.80 | 15,064 |
| May 13 2024 | 72.82 | 0.23 | 0.32% | 72.79 | 73.00 | 72.54 | 14,294 |
| May 10 2024 | 72.59 | 0.05 | 0.07% | 72.50 | 72.73 | 72.13 | 9,929 |
| May 09 2024 | 72.54 | 0.29 | 0.40% | 72.43 | 72.79 | 72.43 | 14,652 |
| May 08 2024 | 72.25 | -0.02 | -0.03% | 72.40 | 73.42 | 72.25 | 35,626 |
| May 07 2024 | 72.27 | -0.08 | -0.11% | 73.69 | 73.69 | 72.08 | 42,744 |
| May 06 2024 | 72.35 | 0.00 | 0.00% | 73.00 | 74.04 | 72.25 | 10,545 |
| May 03 2024 | 72.35 | 0.34 | 0.47% | 71.50 | 72.89 | 71.50 | 13,369 |
| May 02 2024 | 72.01 | 0.24 | 0.33% | 71.51 | 72.24 | 71.50 | 13,340 |
| May 01 2024 | 71.77 | -0.13 | -0.18% | 71.50 | 72.39 | 71.50 | 12,147 |
| Apr 30 2024 | 71.90 | 0.53 | 0.74% | 71.40 | 72.37 | 71.40 | 18,476 |
| Apr 29 2024 | 71.37 | 1.06 | 1.51% | 71.02 | 71.98 | 71.02 | 24,561 |
| Apr 26 2024 | 70.31 | -0.63 | -0.89% | 70.94 | 71.35 | 70.31 | 13,756 |
| Apr 24 2024 | 70.94 | 0.22 | 0.31% | 70.71 | 71.19 | 70.65 | 17,250 |
| Apr 23 2024 | 70.72 | 0.41 | 0.58% | 70.52 | 70.73 | 70.35 | 12,863 |
| Apr 22 2024 | 70.31 | 0.53 | 0.76% | 70.43 | 70.47 | 70.02 | 13,234 |
| Apr 19 2024 | 69.78 | -1.03 | -1.45% | 70.75 | 70.75 | 69.54 | 24,331 |
| Apr 18 2024 | 70.81 | 0.36 | 0.51% | 70.34 | 70.97 | 70.28 | 16,848 |
| Apr 17 2024 | 70.45 | -0.33 | -0.47% | 70.49 | 70.90 | 70.31 | 25,282 |
| Apr 16 2024 | 70.78 | -0.43 | -0.60% | 70.95 | 71.15 | 70.50 | 18,387 |
| Apr 15 2024 | 71.21 | -0.36 | -0.50% | 71.40 | 71.90 | 71.01 | 12,483 |
| Apr 12 2024 | 71.57 | 0.00 | 0.00% | 71.72 | 71.78 | 71.43 | 11,942 |
| Apr 11 2024 | 71.57 | 0.12 | 0.17% | 71.52 | 71.98 | 71.51 | 10,296 |
| Apr 10 2024 | 71.45 | 0.33 | 0.46% | 71.48 | 71.61 | 71.00 | 12,460 |
| Apr 09 2024 | 71.12 | 1.08 | 1.54% | 70.88 | 71.20 | 70.76 | 11,867 |
| Apr 08 2024 | 70.04 | 0.00 | 0.00% | 70.04 | 70.04 | 70.04 | 0 |
| Apr 05 2024 | 70.04 | -0.72 | -1.02% | 71.00 | 71.12 | 70.04 | 13,757 |
| Apr 04 2024 | 70.76 | -0.40 | -0.56% | 71.45 | 71.45 | 70.74 | 18,054 |
| Apr 03 2024 | 71.16 | -0.45 | -0.63% | 71.79 | 71.79 | 71.04 | 14,547 |
| Apr 02 2024 | 71.61 | 0.76 | 1.07% | 70.85 | 71.97 | 70.85 | 18,454 |
| Mar 28 2024 | 70.85 | 0.60 | 0.85% | 71.00 | 71.00 | 70.26 | 13,827 |
| Mar 27 2024 | 70.25 | -0.07 | -0.10% | 70.50 | 70.90 | 70.25 | 23,136 |
| Mar 26 2024 | 70.32 | -0.44 | -0.62% | 70.54 | 70.99 | 70.20 | 27,615 |
| Mar 25 2024 | 70.76 | 0.22 | 0.31% | 70.59 | 70.98 | 70.59 | 19,270 |
| Mar 22 2024 | 70.54 | 0.14 | 0.20% | 70.50 | 70.69 | 70.38 | 73,135 |
| Mar 21 2024 | 70.40 | 0.30 | 0.43% | 70.45 | 70.45 | 70.06 | 17,281 |
| Mar 20 2024 | 70.10 | -0.32 | -0.45% | 70.26 | 70.49 | 70.10 | 14,415 |
| Mar 19 2024 | 70.42 | 0.06 | 0.09% | 70.35 | 70.49 | 70.09 | 11,129 |
| Mar 18 2024 | 70.36 | 0.46 | 0.66% | 70.08 | 70.48 | 70.00 | 9,544 |
| Mar 15 2024 | 69.90 | -0.24 | -0.34% | 70.14 | 70.55 | 69.90 | 10,871 |
| Mar 14 2024 | 70.14 | -0.12 | -0.17% | 70.89 | 70.89 | 70.01 | 12,053 |
| Mar 13 2024 | 70.26 | -0.05 | -0.07% | 70.37 | 70.76 | 70.20 | 17,971 |
| Mar 12 2024 | 70.31 | 0.48 | 0.69% | 69.99 | 70.34 | 69.88 | 10,181 |
| Mar 11 2024 | 69.83 | 0.09 | 0.13% | 69.57 | 69.90 | 69.40 | 8,962 |
