Register for streaming realtime charts, analysis tools, and prices.
VGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 123.55 | -0.21 | -0.17% | 123.66 | 123.66 | 123.42 | 115,381 |
| May 27 2024 | 123.76 | 0.13 | 0.11% | 123.85 | 123.85 | 123.59 | 64,939 |
| May 24 2024 | 123.63 | -0.98 | -0.79% | 123.50 | 123.85 | 123.45 | 78,341 |
| May 23 2024 | 124.61 | 1.07 | 0.87% | 124.26 | 124.66 | 124.17 | 59,961 |
| May 22 2024 | 123.54 | -0.11 | -0.09% | 123.68 | 123.76 | 123.45 | 64,321 |
| May 21 2024 | 123.65 | 0.64 | 0.52% | 123.37 | 123.82 | 123.37 | 57,462 |
| May 20 2024 | 123.01 | -0.07 | -0.06% | 123.08 | 123.17 | 122.90 | 79,956 |
| May 17 2024 | 123.08 | -0.39 | -0.32% | 122.89 | 123.29 | 122.00 | 56,615 |
| May 16 2024 | 123.47 | 0.89 | 0.73% | 123.00 | 123.50 | 122.83 | 83,175 |
| May 15 2024 | 122.58 | -0.03 | -0.02% | 122.84 | 122.98 | 122.50 | 68,134 |
| May 14 2024 | 122.61 | -0.33 | -0.27% | 122.56 | 122.68 | 122.325 | 100,260 |
| May 13 2024 | 122.94 | 0.56 | 0.46% | 122.63 | 122.94 | 122.54 | 63,420 |
| May 10 2024 | 122.38 | 0.29 | 0.24% | 122.22 | 122.51 | 122.197 | 76,929 |
| May 09 2024 | 122.09 | 0.00 | 0.00% | 122.22 | 122.32 | 122.04 | 68,684 |
| May 08 2024 | 122.09 | 0.51 | 0.42% | 122.00 | 122.28 | 121.53 | 63,743 |
| May 07 2024 | 121.58 | 1.23 | 1.02% | 121.18 | 121.71 | 120.87 | 92,805 |
| May 06 2024 | 120.35 | 0.48 | 0.40% | 120.36 | 120.47 | 120.24 | 59,375 |
| May 03 2024 | 119.87 | 0.04 | 0.03% | 120.08 | 120.08 | 119.75 | 87,503 |
| May 02 2024 | 119.83 | -0.62 | -0.51% | 119.87 | 120.08 | 119.73 | 109,952 |
| May 01 2024 | 120.45 | -0.87 | -0.72% | 120.41 | 120.75 | 120.39 | 91,137 |
| Apr 30 2024 | 121.32 | 0.54 | 0.45% | 120.78 | 121.32 | 120.67 | 67,597 |
| Apr 29 2024 | 120.78 | 0.23 | 0.19% | 120.97 | 121.03 | 120.42 | 101,182 |
| Apr 26 2024 | 120.55 | -0.61 | -0.50% | 121.14 | 121.14 | 120.47 | 83,156 |
| Apr 24 2024 | 121.16 | 0.85 | 0.71% | 121.33 | 121.46 | 120.87 | 104,481 |
| Apr 23 2024 | 120.31 | 0.13 | 0.11% | 120.45 | 120.45 | 120.11 | 79,311 |
| Apr 22 2024 | 120.18 | 0.26 | 0.22% | 120.11 | 120.24 | 119.62 | 137,645 |
| Apr 19 2024 | 119.92 | -0.98 | -0.81% | 120.54 | 120.54 | 119.47 | 215,812 |
| Apr 18 2024 | 120.90 | -0.50 | -0.41% | 121.00 | 121.10 | 120.52 | 129,038 |
| Apr 17 2024 | 121.40 | -0.06 | -0.05% | 121.80 | 121.91 | 121.40 | 86,663 |
| Apr 16 2024 | 121.46 | -0.92 | -0.75% | 121.65 | 121.81 | 121.32 | 118,284 |
| Apr 15 2024 | 122.38 | -0.57 | -0.46% | 122.53 | 122.53 | 122.21 | 112,091 |
| Apr 12 2024 | 122.95 | 0.56 | 0.46% | 122.73 | 122.95 | 122.63 | 57,541 |
| Apr 11 2024 | 122.39 | 0.53 | 0.43% | 122.28 | 122.54 | 122.28 | 97,695 |
| Apr 10 2024 | 121.86 | -0.09 | -0.07% | 121.68 | 121.95 | 121.60 | 81,351 |
| Apr 09 2024 | 121.95 | -0.19 | -0.16% | 122.03 | 122.09 | 121.84 | 65,148 |
| Apr 08 2024 | 122.14 | 0.80 | 0.66% | 122.43 | 122.70 | 122.06 | 61,323 |
| Apr 05 2024 | 121.34 | -1.48 | -1.21% | 121.44 | 121.44 | 120.91 | 143,675 |
| Apr 04 2024 | 122.82 | -0.36 | -0.29% | 122.95 | 123.14 | 122.75 | 105,980 |
| Apr 03 2024 | 123.18 | -1.34 | -1.08% | 124.10 | 124.10 | 123.05 | 86,688 |
| Apr 02 2024 | 124.52 | -0.73 | -0.58% | 125.50 | 125.50 | 124.31 | 121,490 |
| Mar 28 2024 | 125.25 | 0.37 | 0.30% | 125.37 | 125.50 | 125.02 | 86,056 |
| Mar 27 2024 | 124.88 | 0.29 | 0.23% | 124.61 | 125.10 | 124.54 | 77,218 |
| Mar 26 2024 | 124.59 | -0.29 | -0.23% | 124.62 | 124.80 | 124.38 | 73,352 |
| Mar 25 2024 | 124.88 | -0.34 | -0.27% | 125.14 | 125.25 | 124.58 | 83,627 |
| Mar 22 2024 | 125.22 | 1.55 | 1.25% | 124.49 | 125.29 | 112.00 | 83,893 |
| Mar 21 2024 | 123.67 | 0.14 | 0.11% | 123.84 | 124.423 | 123.46 | 74,532 |
| Mar 20 2024 | 123.53 | 0.53 | 0.43% | 123.50 | 123.76 | 123.29 | 60,172 |
| Mar 19 2024 | 123.00 | 0.78 | 0.64% | 122.51 | 123.06 | 122.40 | 68,913 |
| Mar 18 2024 | 122.22 | -0.15 | -0.12% | 122.29 | 122.29 | 122.03 | 64,102 |
| Mar 15 2024 | 122.37 | 0.17 | 0.14% | 122.22 | 122.64 | 121.64 | 76,574 |
| Mar 14 2024 | 122.20 | 0.05 | 0.04% | 122.15 | 122.22 | 121.861 | 53,104 |
| Mar 13 2024 | 122.15 | 0.81 | 0.67% | 122.27 | 122.43 | 122.00 | 53,185 |
| Mar 12 2024 | 121.34 | 0.43 | 0.36% | 121.23 | 121.41 | 121.12 | 71,165 |
| Mar 11 2024 | 120.91 | -0.89 | -0.73% | 120.98 | 121.14 | 120.88 | 68,328 |
| Mar 08 2024 | 121.80 | 0.81 | 0.67% | 121.85 | 121.91 | 121.61 | 61,049 |
| Mar 07 2024 | 120.99 | -0.85 | -0.70% | 121.87 | 121.88 | 120.90 | 70,837 |
| Mar 06 2024 | 121.84 | -0.85 | -0.69% | 122.65 | 122.65 | 121.419 | 109,612 |
| Mar 05 2024 | 122.69 | 0.11 | 0.09% | 122.88 | 122.88 | 122.52 | 51,198 |
| Mar 04 2024 | 122.58 | 0.54 | 0.44% | 122.61 | 122.61 | 122.30 | 92,314 |
| Mar 01 2024 | 122.04 | 0.83 | 0.68% | 121.61 | 122.13 | 121.61 | 79,794 |
| Feb 29 2024 | 121.21 | -0.16 | -0.13% | 121.42 | 121.56 | 121.09 | 98,717 |
