Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VGIR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.71 | 0.02 | 0.21% | 9.71 | 9.74 | 9.70 | 471,714 |
| May 17 2024 | 9.69 | 0.01 | 0.10% | 9.68 | 9.70 | 9.65 | 330,622 |
| May 16 2024 | 9.68 | 0.00 | 0.00% | 9.69 | 9.72 | 9.65 | 377,750 |
| May 15 2024 | 9.68 | 0.02 | 0.21% | 9.68 | 9.69 | 9.63 | 356,789 |
| May 14 2024 | 9.66 | -0.09 | -0.92% | 9.67 | 9.70 | 9.66 | 279,103 |
| May 13 2024 | 9.75 | -0.10 | -1.02% | 9.86 | 9.86 | 9.70 | 525,141 |
| May 10 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.88 | 9.82 | 403,297 |
| May 09 2024 | 9.85 | 0.03 | 0.31% | 9.82 | 9.86 | 9.80 | 458,991 |
| May 08 2024 | 9.82 | 0.04 | 0.41% | 9.79 | 9.82 | 9.77 | 361,841 |
| May 07 2024 | 9.78 | 0.01 | 0.10% | 9.78 | 9.80 | 9.75 | 212,476 |
| May 06 2024 | 9.77 | 0.00 | 0.00% | 9.77 | 9.79 | 9.74 | 404,677 |
| May 03 2024 | 9.77 | 0.05 | 0.51% | 9.74 | 9.77 | 9.70 | 335,040 |
| May 02 2024 | 9.72 | 0.00 | 0.00% | 9.75 | 9.76 | 9.70 | 307,775 |
| Apr 30 2024 | 9.72 | 0.02 | 0.21% | 9.71 | 9.79 | 9.68 | 443,866 |
| Apr 29 2024 | 9.70 | -0.01 | -0.10% | 9.71 | 9.73 | 9.68 | 267,662 |
| Apr 26 2024 | 9.71 | 0.05 | 0.52% | 9.66 | 9.73 | 9.62 | 481,980 |
| Apr 25 2024 | 9.66 | -0.03 | -0.31% | 9.69 | 9.70 | 9.63 | 299,011 |
| Apr 24 2024 | 9.69 | -0.02 | -0.21% | 9.73 | 9.75 | 9.65 | 339,928 |
| Apr 23 2024 | 9.71 | 0.00 | 0.00% | 9.69 | 9.73 | 9.68 | 282,041 |
| Apr 22 2024 | 9.71 | -0.05 | -0.51% | 9.74 | 9.76 | 9.68 | 655,668 |
| Apr 19 2024 | 9.76 | 0.04 | 0.41% | 9.74 | 9.79 | 9.72 | 345,503 |
| Apr 18 2024 | 9.72 | -0.06 | -0.61% | 9.79 | 9.80 | 9.72 | 249,034 |
| Apr 17 2024 | 9.78 | -0.03 | -0.31% | 9.80 | 9.80 | 9.72 | 325,975 |
| Apr 16 2024 | 9.81 | -0.01 | -0.10% | 9.82 | 9.83 | 9.76 | 333,746 |
| Apr 15 2024 | 9.82 | 0.01 | 0.10% | 9.81 | 9.83 | 9.76 | 375,325 |
| Apr 12 2024 | 9.81 | -0.02 | -0.20% | 9.83 | 9.84 | 9.80 | 380,044 |
| Apr 11 2024 | 9.83 | -0.11 | -1.11% | 9.84 | 9.85 | 9.70 | 319,222 |
| Apr 10 2024 | 9.94 | -0.02 | -0.20% | 9.96 | 9.96 | 9.92 | 349,792 |
| Apr 09 2024 | 9.96 | 0.00 | 0.00% | 9.96 | 9.96 | 9.94 | 272,868 |
| Apr 08 2024 | 9.96 | 0.01 | 0.10% | 9.96 | 9.96 | 9.94 | 454,961 |
| Apr 05 2024 | 9.95 | 0.08 | 0.81% | 9.88 | 9.96 | 9.88 | 386,940 |
| Apr 04 2024 | 9.87 | -0.06 | -0.60% | 9.93 | 9.94 | 9.85 | 359,644 |
| Apr 03 2024 | 9.93 | 0.02 | 0.20% | 9.94 | 9.94 | 9.90 | 304,499 |
| Apr 02 2024 | 9.91 | -0.05 | -0.50% | 9.96 | 9.98 | 9.88 | 372,258 |
| Apr 01 2024 | 9.96 | 0.05 | 0.50% | 9.89 | 9.97 | 9.86 | 627,331 |
| Mar 28 2024 | 9.91 | 0.03 | 0.30% | 9.88 | 9.92 | 9.87 | 337,887 |
| Mar 27 2024 | 9.88 | 0.07 | 0.71% | 9.82 | 9.88 | 9.79 | 260,133 |
| Mar 26 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.83 | 9.77 | 348,423 |
| Mar 25 2024 | 9.81 | -0.01 | -0.10% | 9.82 | 9.82 | 9.76 | 514,079 |
| Mar 22 2024 | 9.82 | 0.03 | 0.31% | 9.80 | 9.83 | 9.70 | 637,286 |
| Mar 21 2024 | 9.79 | 0.05 | 0.51% | 9.75 | 9.80 | 9.74 | 265,795 |
| Mar 20 2024 | 9.74 | -0.04 | -0.41% | 9.79 | 9.79 | 9.70 | 387,232 |
| Mar 19 2024 | 9.78 | 0.03 | 0.31% | 9.76 | 9.80 | 9.75 | 360,346 |
| Mar 18 2024 | 9.75 | 0.01 | 0.10% | 9.75 | 9.77 | 9.73 | 309,641 |
| Mar 15 2024 | 9.74 | 0.03 | 0.31% | 9.71 | 9.79 | 9.71 | 249,706 |
| Mar 14 2024 | 9.71 | 0.01 | 0.10% | 9.68 | 9.71 | 9.67 | 223,656 |
| Mar 13 2024 | 9.70 | -0.11 | -1.12% | 9.73 | 9.73 | 9.67 | 340,733 |
| Mar 12 2024 | 9.81 | -0.03 | -0.30% | 9.84 | 9.85 | 9.76 | 332,094 |
| Mar 11 2024 | 9.84 | 0.01 | 0.10% | 9.83 | 9.85 | 9.80 | 319,106 |
| Mar 08 2024 | 9.83 | 0.02 | 0.20% | 9.81 | 9.84 | 9.78 | 497,069 |
| Mar 07 2024 | 9.81 | 0.05 | 0.51% | 9.76 | 9.81 | 9.76 | 259,061 |
| Mar 06 2024 | 9.76 | 0.04 | 0.41% | 9.73 | 9.79 | 9.72 | 341,396 |
| Mar 05 2024 | 9.72 | 0.03 | 0.31% | 9.71 | 9.76 | 9.71 | 408,206 |
| Mar 04 2024 | 9.69 | -0.03 | -0.31% | 9.73 | 9.82 | 9.67 | 492,146 |
| Mar 01 2024 | 9.72 | 0.02 | 0.21% | 9.70 | 9.80 | 9.70 | 392,786 |
| Feb 29 2024 | 9.70 | 0.05 | 0.52% | 9.65 | 9.72 | 9.65 | 318,621 |
| Feb 28 2024 | 9.65 | -0.03 | -0.31% | 9.68 | 9.70 | 9.56 | 652,844 |
| Feb 27 2024 | 9.68 | 0.07 | 0.73% | 9.63 | 9.71 | 9.60 | 659,537 |
| Feb 26 2024 | 9.61 | -0.16 | -1.64% | 9.77 | 9.79 | 9.61 | 995,056 |
| Feb 23 2024 | 9.77 | -0.01 | -0.10% | 9.78 | 9.83 | 9.76 | 376,779 |
| Feb 22 2024 | 9.78 | 0.01 | 0.10% | 9.78 | 9.83 | 9.75 | 324,746 |
| Feb 21 2024 | 9.77 | -0.06 | -0.61% | 9.83 | 9.89 | 9.75 | 448,888 |
