Register for streaming realtime charts, analysis tools, and prices.
VLGEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 32.54 | -0.38 | -1.15% | 32.89 | 33.20 | 32.54 | 27,514 |
| Sep 17 2024 | 32.92 | -0.02 | -0.06% | 33.19 | 33.50 | 32.76 | 21,662 |
| Sep 16 2024 | 32.94 | 0.13 | 0.40% | 32.99 | 33.0999 | 32.63 | 25,873 |
| Sep 13 2024 | 32.81 | 0.78 | 2.44% | 32.17 | 32.98 | 32.17 | 26,305 |
| Sep 12 2024 | 32.03 | 0.43 | 1.36% | 31.355 | 32.10 | 31.355 | 17,961 |
| Sep 11 2024 | 31.60 | -0.40 | -1.25% | 32.12 | 32.12 | 31.15 | 18,243 |
| Sep 10 2024 | 32.00 | 0.41 | 1.30% | 31.64 | 32.00 | 31.25 | 13,810 |
| Sep 09 2024 | 31.59 | 0.05 | 0.16% | 31.59 | 32.01 | 31.52 | 22,248 |
| Sep 06 2024 | 31.54 | -0.03 | -0.10% | 31.55 | 31.76 | 31.14 | 21,602 |
| Sep 05 2024 | 31.57 | -0.58 | -1.80% | 32.13 | 32.17 | 31.435 | 23,233 |
| Sep 04 2024 | 32.15 | -0.06 | -0.19% | 32.42 | 32.485 | 31.7801 | 28,068 |
| Sep 03 2024 | 32.21 | 0.06 | 0.19% | 32.15 | 32.425 | 31.75 | 26,691 |
| Aug 30 2024 | 32.15 | 0.15 | 0.47% | 31.99 | 32.15 | 31.825 | 22,431 |
| Aug 29 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.50 | 34,017 |
| Aug 28 2024 | 32.00 | 0.01 | 0.03% | 32.00 | 32.01 | 31.2906 | 25,510 |
| Aug 27 2024 | 31.99 | 0.44 | 1.39% | 31.63 | 32.00 | 31.3915 | 24,110 |
| Aug 26 2024 | 31.55 | 0.11 | 0.35% | 31.68 | 31.9999 | 31.45 | 28,975 |
| Aug 23 2024 | 31.44 | 1.23 | 4.07% | 30.41 | 31.64 | 30.405 | 36,082 |
| Aug 22 2024 | 30.21 | -0.31 | -1.02% | 30.96 | 30.96 | 29.88 | 26,883 |
| Aug 21 2024 | 30.52 | 0.87 | 2.93% | 30.01 | 30.70 | 29.95 | 22,409 |
| Aug 20 2024 | 29.65 | -0.12 | -0.40% | 30.29 | 30.29 | 29.53 | 27,304 |
| Aug 19 2024 | 29.77 | 1.19 | 4.16% | 29.24 | 30.1699 | 29.24 | 41,528 |
| Aug 16 2024 | 28.58 | 0.33 | 1.17% | 28.22 | 28.72 | 28.22 | 46,360 |
| Aug 15 2024 | 28.25 | 0.31 | 1.11% | 28.42 | 28.59 | 27.68 | 14,764 |
| Aug 14 2024 | 27.94 | -0.31 | -1.10% | 28.25 | 28.405 | 27.715 | 11,542 |
| Aug 13 2024 | 28.25 | 0.17 | 0.61% | 28.09 | 28.26 | 27.77 | 12,660 |
| Aug 12 2024 | 28.08 | 0.00 | 0.00% | 28.37 | 28.54 | 28.06 | 19,982 |
| Aug 09 2024 | 28.08 | 0.27 | 0.97% | 27.80 | 28.16 | 27.2701 | 25,693 |
| Aug 08 2024 | 27.81 | 0.74 | 2.73% | 27.12 | 27.83 | 27.07 | 19,750 |
| Aug 07 2024 | 27.07 | 0.52 | 1.98% | 26.79 | 27.68 | 26.62 | 24,228 |
| Aug 06 2024 | 26.545 | -1.35 | -4.82% | 28.00 | 28.16 | 26.37 | 40,036 |
| Aug 05 2024 | 27.89 | -1.80 | -6.06% | 28.62 | 28.90 | 27.57 | 34,091 |
| Aug 02 2024 | 29.69 | -1.65 | -5.26% | 31.10 | 31.14 | 29.69 | 31,661 |
| Aug 01 2024 | 31.34 | -0.34 | -1.07% | 31.75 | 32.00 | 30.865 | 37,704 |
| Jul 31 2024 | 31.68 | 1.19 | 3.90% | 30.47 | 32.00 | 30.47 | 45,370 |
| Jul 30 2024 | 30.49 | 0.65 | 2.18% | 29.90 | 30.49 | 29.84 | 18,807 |
| Jul 29 2024 | 29.84 | -0.72 | -2.36% | 30.56 | 30.56 | 29.702 | 31,696 |
| Jul 26 2024 | 30.56 | 0.44 | 1.46% | 30.38 | 30.80 | 30.135 | 49,358 |
| Jul 25 2024 | 30.12 | 0.75 | 2.55% | 29.50 | 30.325 | 29.50 | 34,708 |
| Jul 24 2024 | 29.37 | 0.76 | 2.66% | 28.46 | 29.48 | 28.46 | 41,272 |
| Jul 23 2024 | 28.61 | 0.84 | 3.02% | 27.24 | 28.74 | 27.24 | 36,624 |
| Jul 22 2024 | 27.77 | 0.72 | 2.66% | 27.20 | 27.81 | 27.00 | 13,339 |
| Jul 19 2024 | 27.05 | -0.78 | -2.80% | 28.00 | 28.00 | 26.96 | 17,580 |
| Jul 18 2024 | 27.83 | 0.34 | 1.24% | 27.16 | 28.01 | 27.16 | 20,456 |
| Jul 17 2024 | 27.49 | 0.42 | 1.55% | 27.11 | 27.73 | 26.92 | 38,953 |
| Jul 16 2024 | 27.07 | 0.65 | 2.46% | 26.86 | 27.18 | 26.62 | 33,825 |
| Jul 15 2024 | 26.42 | -0.26 | -0.97% | 26.76 | 26.908 | 26.3901 | 27,317 |
| Jul 12 2024 | 26.68 | -0.24 | -0.89% | 27.00 | 27.53 | 26.51 | 21,569 |
| Jul 11 2024 | 26.92 | 1.03 | 3.98% | 26.11 | 26.94 | 26.11 | 33,037 |
| Jul 10 2024 | 25.89 | 0.47 | 1.85% | 25.49 | 25.89 | 25.44 | 10,433 |
| Jul 09 2024 | 25.42 | -0.41 | -1.59% | 25.86 | 25.87 | 25.38 | 14,397 |
| Jul 08 2024 | 25.83 | 0.65 | 2.58% | 25.41 | 25.83 | 25.41 | 11,097 |
| Jul 05 2024 | 25.18 | -1.31 | -4.95% | 26.26 | 26.26 | 24.90 | 46,084 |
| Jul 03 2024 | 26.49 | 0.26 | 0.99% | 25.76 | 26.49 | 25.76 | 20,098 |
| Jul 02 2024 | 26.23 | -0.01 | -0.04% | 26.39 | 26.39 | 26.09 | 14,593 |
| Jul 01 2024 | 26.24 | -0.17 | -0.64% | 26.45 | 26.46 | 25.695 | 24,308 |
| Jun 28 2024 | 26.41 | 0.44 | 1.69% | 26.02 | 26.54 | 25.675 | 146,072 |
| Jun 27 2024 | 25.97 | 0.41 | 1.60% | 25.69 | 25.97 | 25.56 | 19,318 |
| Jun 26 2024 | 25.56 | 0.69 | 2.77% | 25.02 | 25.69 | 24.87 | 24,299 |
| Jun 25 2024 | 24.87 | -0.15 | -0.60% | 25.01 | 25.265 | 24.57 | 37,461 |
| Jun 24 2024 | 25.02 | -0.12 | -0.48% | 25.18 | 25.40 | 25.00 | 16,881 |
| Jun 21 2024 | 25.14 | 0.19 | 0.76% | 24.94 | 25.23 | 24.79 | 62,483 |
