Register for streaming realtime charts, analysis tools, and prices.
VGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.645 | 0.02 | 1.54% | 1.63 | 1.655 | 1.62 | 58,023 |
| May 09 2024 | 1.62 | -0.02 | -0.92% | 1.635 | 1.635 | 1.62 | 47 |
| May 08 2024 | 1.635 | -0.05 | -2.68% | 1.67 | 1.67 | 1.605 | 1,463 |
| May 07 2024 | 1.68 | 0.02 | 1.20% | 1.665 | 1.68 | 1.60 | 18,582 |
| May 06 2024 | 1.66 | -0.02 | -0.90% | 1.68 | 1.68 | 1.66 | 7 |
| May 03 2024 | 1.675 | 0.05 | 3.40% | 1.62 | 1.675 | 1.62 | 56,291 |
| May 02 2024 | 1.62 | -0.03 | -1.52% | 1.595 | 1.675 | 1.555 | 17,517 |
| May 01 2024 | 1.645 | -0.02 | -0.90% | 1.62 | 1.645 | 1.60 | 19,751 |
| Apr 30 2024 | 1.66 | 0.01 | 0.61% | 1.665 | 1.665 | 1.655 | 3,836 |
| Apr 29 2024 | 1.65 | -0.05 | -2.94% | 1.645 | 1.65 | 1.635 | 3,274 |
| Apr 26 2024 | 1.70 | 0.01 | 0.89% | 1.72 | 1.72 | 1.70 | 72 |
| Apr 24 2024 | 1.685 | -0.03 | -1.46% | 1.71 | 1.71 | 1.68 | 8,101 |
| Apr 23 2024 | 1.71 | -0.03 | -1.44% | 1.69 | 1.715 | 1.69 | 4,618 |
| Apr 22 2024 | 1.735 | 0.08 | 4.83% | 1.635 | 1.735 | 1.635 | 4,278 |
| Apr 19 2024 | 1.655 | -0.11 | -5.97% | 1.65 | 1.695 | 1.65 | 9,463 |
| Apr 18 2024 | 1.76 | 0.00 | 0.00% | 1.73 | 1.76 | 1.73 | 8,002 |
| Apr 17 2024 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 1.745 | 28,041 |
| Apr 16 2024 | 1.75 | -0.05 | -2.51% | 1.76 | 1.76 | 1.75 | 56,613 |
| Apr 15 2024 | 1.795 | -0.04 | -2.18% | 1.79 | 1.795 | 1.79 | 20,950 |
| Apr 12 2024 | 1.835 | 0.07 | 3.67% | 1.77 | 1.835 | 1.77 | 66,869 |
| Apr 11 2024 | 1.77 | -0.03 | -1.39% | 1.795 | 1.795 | 1.77 | 123,706 |
| Apr 10 2024 | 1.795 | -0.01 | -0.28% | 1.795 | 1.795 | 1.77 | 27,928 |
| Apr 09 2024 | 1.80 | 0.00 | 0.00% | 1.79 | 1.80 | 1.745 | 26,421 |
| Apr 08 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
| Apr 05 2024 | 1.80 | -0.03 | -1.64% | 1.82 | 1.82 | 1.79 | 1,479 |
| Apr 04 2024 | 1.83 | 0.02 | 1.10% | 1.815 | 1.83 | 1.815 | 767 |
| Apr 03 2024 | 1.81 | -0.03 | -1.36% | 1.81 | 1.815 | 1.81 | 723,996 |
| Apr 02 2024 | 1.835 | 0.02 | 1.38% | 1.80 | 1.835 | 1.80 | 4,304 |
| Mar 28 2024 | 1.81 | 0.05 | 2.84% | 1.805 | 1.81 | 1.77 | 30,531 |
| Mar 27 2024 | 1.76 | 0.00 | 0.00% | 1.805 | 1.805 | 1.74 | 20,559 |
| Mar 26 2024 | 1.76 | -0.01 | -0.28% | 1.80 | 1.80 | 1.76 | 13,656 |
| Mar 25 2024 | 1.765 | -0.08 | -4.08% | 1.80 | 1.80 | 1.76 | 443,117 |
| Mar 22 2024 | 1.84 | -0.02 | -1.08% | 1.82 | 1.84 | 1.77 | 60,168 |
| Mar 21 2024 | 1.86 | 0.06 | 3.05% | 1.825 | 1.86 | 1.795 | 2,106,586 |
| Mar 20 2024 | 1.805 | 0.05 | 2.85% | 1.765 | 1.805 | 1.765 | 29,629 |
| Mar 19 2024 | 1.755 | 0.00 | 0.29% | 1.75 | 1.755 | 1.75 | 3,789 |
| Mar 18 2024 | 1.75 | -0.04 | -2.23% | 1.78 | 1.78 | 1.71 | 52,288 |
| Mar 15 2024 | 1.79 | 0.14 | 8.16% | 1.68 | 1.795 | 1.64 | 50,393 |
| Mar 14 2024 | 1.655 | 0.03 | 1.85% | 1.63 | 1.70 | 1.63 | 7,422 |
| Mar 13 2024 | 1.625 | 0.05 | 3.50% | 1.60 | 1.63 | 1.60 | 13,541 |
| Mar 12 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 0.00 |
| Mar 11 2024 | 1.57 | -0.03 | -1.88% | 1.565 | 1.5975 | 1.565 | 29,483 |
| Mar 08 2024 | 1.60 | 0.07 | 4.23% | 1.535 | 1.60 | 1.505 | 13,793 |
| Mar 07 2024 | 1.535 | 0.03 | 2.33% | 1.535 | 1.535 | 1.535 | 140 |
| Mar 06 2024 | 1.50 | 0.02 | 1.69% | 1.50 | 1.50 | 1.50 | 2,598 |
| Mar 05 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 0.00 |
| Mar 04 2024 | 1.475 | 0.00 | 0.00% | 1.515 | 1.515 | 1.45 | 7,262 |
| Mar 01 2024 | 1.475 | -0.01 | -0.34% | 1.50 | 1.505 | 1.445 | 11,464 |
| Feb 29 2024 | 1.48 | -0.06 | -3.90% | 1.525 | 1.555 | 1.48 | 892 |
| Feb 28 2024 | 1.54 | 0.11 | 7.32% | 1.485 | 1.54 | 1.485 | 9,000 |
| Feb 27 2024 | 1.435 | -0.07 | -4.33% | 1.40 | 1.435 | 1.38 | 5,518 |
| Feb 26 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
| Feb 23 2024 | 1.50 | -0.01 | -0.66% | 1.515 | 1.53 | 1.50 | 10,006 |
| Feb 22 2024 | 1.51 | -0.02 | -0.98% | 1.495 | 1.51 | 1.47 | 2,750 |
| Feb 21 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.525 | 0.00 |
| Feb 20 2024 | 1.525 | 0.02 | 1.33% | 1.505 | 1.525 | 1.505 | 313 |
| Feb 19 2024 | 1.505 | -0.03 | -1.63% | 1.515 | 1.515 | 1.505 | 2,362 |
| Feb 16 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
| Feb 15 2024 | 1.53 | -0.02 | -1.29% | 1.565 | 1.565 | 1.53 | 1,315 |
| Feb 14 2024 | 1.55 | -0.02 | -0.96% | 1.55 | 1.55 | 1.55 | 32 |
| Feb 13 2024 | 1.565 | 0.00 | 0.00% | 1.565 | 1.565 | 1.565 | 0.00 |
| Feb 12 2024 | 1.565 | 0.07 | 4.68% | 1.555 | 1.565 | 1.55 | 24,383 |
