Register for real-time alerts, custom portfolio, and market movers
VAGU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 24.62 | 0.04 | 0.16% | 24.54 | 26.2575 | 24.5375 | 11,949 |
| May 30 2024 | 24.58 | 0.03 | 0.12% | 24.515 | 24.58 | 24.4875 | 5,091 |
| May 29 2024 | 24.55 | -0.14 | -0.55% | 24.60 | 24.62 | 24.5075 | 4,922 |
| May 28 2024 | 24.685 | 0.04 | 0.18% | 24.855 | 24.855 | 24.675 | 4,473 |
| May 24 2024 | 24.64 | -0.03 | -0.10% | 24.795 | 24.795 | 24.6325 | 9,052 |
| May 23 2024 | 24.665 | -0.04 | -0.14% | 24.75 | 24.85 | 24.6425 | 13,665 |
| May 22 2024 | 24.70 | -0.05 | -0.20% | 24.765 | 24.85 | 24.6925 | 75,110 |
| May 21 2024 | 24.75 | 0.05 | 0.22% | 24.695 | 24.7975 | 24.695 | 31,756 |
| May 20 2024 | 24.695 | -0.07 | -0.27% | 24.73 | 24.75 | 24.695 | 7,156 |
| May 17 2024 | 24.7625 | -0.06 | -0.23% | 24.775 | 24.83 | 24.76 | 4,457 |
| May 16 2024 | 24.82 | 0.05 | 0.18% | 25.00 | 26.41 | 24.7975 | 25,323 |
| May 15 2024 | 24.775 | 0.11 | 0.45% | 24.70 | 26.335 | 24.685 | 1,818 |
| May 14 2024 | 24.665 | -0.01 | -0.02% | 24.805 | 24.805 | 24.60 | 5,148 |
| May 13 2024 | 24.67 | 0.04 | 0.14% | 24.805 | 24.805 | 24.63 | 1,234 |
| May 10 2024 | 24.635 | -0.01 | -0.05% | 24.725 | 24.755 | 24.6325 | 115,832 |
| May 09 2024 | 24.6475 | -0.04 | -0.15% | 24.70 | 25.515 | 24.61 | 6,693 |
| May 08 2024 | 24.685 | -0.07 | -0.28% | 24.705 | 24.7275 | 24.66 | 13,084 |
| May 07 2024 | 24.755 | 0.10 | 0.41% | 24.81 | 24.81 | 24.665 | 7,531 |
| May 03 2024 | 24.655 | 0.19 | 0.76% | 24.56 | 26.32 | 24.525 | 25,246 |
| May 02 2024 | 24.47 | 0.03 | 0.12% | 24.48 | 24.5225 | 24.395 | 11,043 |
| May 01 2024 | 24.44 | -0.01 | -0.04% | 24.455 | 24.46 | 24.4375 | 92 |
| Apr 30 2024 | 24.45 | -0.04 | -0.14% | 24.485 | 24.51 | 24.395 | 5,453 |
| Apr 29 2024 | 24.485 | 0.07 | 0.29% | 24.57 | 24.57 | 24.4025 | 1,894 |
| Apr 26 2024 | 24.415 | 0.05 | 0.23% | 24.405 | 26.1675 | 24.265 | 772 |
| Apr 25 2024 | 24.36 | -0.05 | -0.18% | 24.41 | 24.4125 | 23.925 | 1,083 |
| Apr 24 2024 | 24.405 | -0.09 | -0.37% | 24.465 | 26.2075 | 24.3825 | 1,415 |
| Apr 23 2024 | 24.495 | 0.02 | 0.08% | 24.485 | 24.52 | 24.425 | 3,901 |
| Apr 22 2024 | 24.475 | 0.00 | 0.00% | 24.42 | 24.485 | 24.3875 | 16,810 |
| Apr 19 2024 | 24.475 | 0.02 | 0.06% | 24.52 | 24.52 | 24.46 | 2,880 |
| Apr 18 2024 | 24.46 | -0.01 | -0.04% | 24.625 | 24.625 | 24.46 | 24,144 |
| Apr 17 2024 | 24.47 | 0.04 | 0.15% | 24.45 | 24.4725 | 24.345 | 16,053 |
| Apr 16 2024 | 24.4325 | -0.06 | -0.22% | 24.575 | 24.575 | 24.3775 | 42,924 |
| Apr 15 2024 | 24.4875 | -0.12 | -0.50% | 24.685 | 24.685 | 24.46 | 13,259 |
| Apr 12 2024 | 24.61 | 0.09 | 0.39% | 24.59 | 24.67 | 24.5875 | 8,211 |
| Apr 11 2024 | 24.515 | -0.10 | -0.40% | 24.63 | 26.205 | 24.2925 | 2,002 |
| Apr 10 2024 | 24.6125 | -0.13 | -0.51% | 24.74 | 26.38 | 24.56 | 2,506 |
| Apr 09 2024 | 24.7375 | 0.08 | 0.33% | 24.70 | 24.745 | 24.675 | 1,451 |
| Apr 08 2024 | 24.655 | -0.09 | -0.34% | 24.78 | 24.78 | 24.5875 | 3,565 |
| Apr 05 2024 | 24.74 | -0.04 | -0.14% | 24.89 | 26.30 | 24.6725 | 17,431 |
| Apr 04 2024 | 24.775 | 0.11 | 0.45% | 24.835 | 24.835 | 24.6775 | 2,536 |
| Apr 03 2024 | 24.665 | -0.09 | -0.36% | 24.765 | 26.325 | 24.655 | 189,322 |
| Apr 02 2024 | 24.755 | -0.14 | -0.54% | 24.89 | 26.40 | 24.7175 | 329,078 |
| Mar 28 2024 | 24.89 | 0.02 | 0.07% | 24.92 | 24.925 | 24.8275 | 19,328 |
| Mar 27 2024 | 24.8725 | 0.10 | 0.41% | 24.885 | 24.89 | 24.8475 | 18,761 |
| Mar 26 2024 | 24.77 | -0.01 | -0.04% | 24.61 | 24.825 | 24.61 | 1,799 |
| Mar 25 2024 | 24.78 | -0.06 | -0.22% | 24.795 | 24.8025 | 24.7725 | 4,031 |
| Mar 22 2024 | 24.835 | 0.07 | 0.26% | 24.80 | 24.8575 | 24.7475 | 26,717 |
| Mar 21 2024 | 24.77 | 0.09 | 0.34% | 24.80 | 26.375 | 24.7225 | 11,362 |
| Mar 20 2024 | 24.685 | 0.02 | 0.08% | 24.695 | 24.725 | 24.685 | 13,416 |
| Mar 19 2024 | 24.665 | 0.00 | 0.00% | 24.685 | 24.705 | 24.64 | 2,259 |
| Mar 18 2024 | 24.665 | 0.02 | 0.08% | 24.79 | 24.79 | 24.65 | 4,609 |
| Mar 15 2024 | 24.645 | -0.07 | -0.26% | 24.69 | 26.33 | 24.645 | 1,943 |
| Mar 14 2024 | 24.71 | -0.10 | -0.40% | 24.80 | 24.8575 | 24.695 | 47,959 |
| Mar 13 2024 | 24.81 | -0.03 | -0.10% | 24.865 | 24.865 | 24.7825 | 10,995 |
| Mar 12 2024 | 24.835 | -0.04 | -0.14% | 24.88 | 24.88 | 24.8075 | 29,676 |
| Mar 11 2024 | 24.87 | 0.01 | 0.04% | 24.93 | 24.93 | 24.84 | 6,873 |
| Mar 08 2024 | 24.86 | 0.01 | 0.04% | 24.85 | 26.44 | 24.85 | 3,011 |
| Mar 07 2024 | 24.85 | 0.02 | 0.08% | 24.945 | 24.945 | 24.81 | 3,192 |
| Mar 06 2024 | 24.83 | 0.08 | 0.32% | 24.73 | 24.8475 | 24.73 | 6,005 |
| Mar 05 2024 | 24.75 | 0.07 | 0.26% | 24.825 | 26.37 | 24.69 | 7,420 |
| Mar 04 2024 | 24.685 | 0.00 | 0.02% | 24.68 | 24.7175 | 24.6625 | 15,688 |
