Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VGK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 65.07 | 0.34 | 0.53% | 65.16 | 65.515 | 64.99 | 1,753,173 |
| Jan 16 2025 | 64.73 | 0.55 | 0.86% | 64.52 | 64.94 | 64.35 | 1,881,924 |
| Jan 15 2025 | 64.18 | 0.82 | 1.29% | 64.30 | 64.37 | 63.95 | 1,577,442 |
| Jan 14 2025 | 63.36 | 0.29 | 0.46% | 63.29 | 63.49 | 63.0533 | 1,115,848 |
| Jan 13 2025 | 63.07 | -0.33 | -0.52% | 62.62 | 63.08 | 62.58 | 2,025,192 |
| Jan 10 2025 | 63.40 | -0.66 | -1.03% | 63.93 | 63.93 | 63.24 | 1,962,951 |
| Jan 08 2025 | 64.06 | -0.25 | -0.39% | 63.74 | 64.15 | 63.57 | 1,471,418 |
| Jan 07 2025 | 64.31 | 0.00 | 0.00% | 64.80 | 64.82 | 64.155 | 1,459,328 |
| Jan 06 2025 | 64.31 | 0.86 | 1.36% | 64.09 | 64.745 | 64.02 | 1,465,728 |
| Jan 03 2025 | 63.45 | 0.26 | 0.41% | 63.49 | 63.49 | 63.125 | 1,630,017 |
| Jan 02 2025 | 63.19 | -0.28 | -0.44% | 63.51 | 63.62 | 63.01 | 2,523,857 |
| Dec 31 2024 | 63.47 | 0.01 | 0.02% | 63.86 | 63.86 | 63.315 | 4,056,061 |
| Dec 30 2024 | 63.46 | -0.42 | -0.66% | 63.58 | 63.68 | 63.165 | 2,125,551 |
| Dec 27 2024 | 63.88 | -0.21 | -0.33% | 63.75 | 64.00 | 63.65 | 1,206,563 |
| Dec 26 2024 | 64.09 | 0.17 | 0.27% | 64.07 | 64.25 | 63.79 | 1,566,384 |
| Dec 24 2024 | 63.92 | 0.35 | 0.55% | 63.61 | 63.95 | 63.43 | 1,358,925 |
| Dec 23 2024 | 63.57 | 0.30 | 0.47% | 63.35 | 63.6553 | 63.10 | 1,447,071 |
| Dec 20 2024 | 63.27 | -0.87 | -1.36% | 62.68 | 63.69 | 62.64 | 2,988,283 |
| Dec 19 2024 | 64.14 | -0.19 | -0.30% | 64.465 | 64.595 | 64.08 | 2,647,113 |
| Dec 18 2024 | 64.33 | -1.53 | -2.32% | 65.90 | 66.085 | 64.27 | 1,485,856 |
| Dec 17 2024 | 65.86 | -0.30 | -0.45% | 65.9495 | 66.155 | 65.86 | 1,513,252 |
| Dec 16 2024 | 66.16 | -0.15 | -0.23% | 66.09 | 66.43 | 66.01 | 1,302,327 |
| Dec 13 2024 | 66.31 | 0.00 | 0.00% | 66.57 | 66.60 | 66.125 | 1,038,403 |
| Dec 12 2024 | 66.31 | -0.53 | -0.79% | 66.61 | 66.90 | 66.25 | 1,563,642 |
| Dec 11 2024 | 66.84 | 0.30 | 0.45% | 66.79 | 66.895 | 66.57 | 1,131,991 |
| Dec 10 2024 | 66.54 | -0.53 | -0.79% | 66.98 | 66.98 | 66.53 | 5,602,721 |
| Dec 09 2024 | 67.07 | -0.11 | -0.16% | 67.50 | 67.6151 | 67.07 | 1,123,644 |
| Dec 06 2024 | 67.18 | 0.06 | 0.09% | 67.46 | 67.48 | 67.045 | 1,430,794 |
| Dec 05 2024 | 67.12 | 0.66 | 0.99% | 67.03 | 67.22 | 66.93 | 1,614,149 |
| Dec 04 2024 | 66.46 | 0.22 | 0.33% | 66.54 | 66.709 | 66.415 | 1,906,864 |
| Dec 03 2024 | 66.24 | 0.23 | 0.35% | 66.33 | 66.46 | 66.07 | 1,898,674 |
| Dec 02 2024 | 66.01 | 0.01 | 0.02% | 65.87 | 66.135 | 65.43 | 3,004,470 |
| Nov 29 2024 | 66.00 | 0.68 | 1.04% | 65.35 | 66.04 | 65.35 | 1,597,122 |
| Nov 27 2024 | 65.32 | 0.53 | 0.82% | 65.10 | 65.385 | 65.04 | 2,116,737 |
| Nov 26 2024 | 64.79 | -0.38 | -0.58% | 65.24 | 65.24 | 64.65 | 3,630,077 |
| Nov 25 2024 | 65.17 | 0.36 | 0.56% | 65.43 | 65.51 | 65.025 | 3,842,984 |
| Nov 22 2024 | 64.81 | 0.24 | 0.37% | 64.58 | 64.955 | 64.565 | 4,248,587 |
| Nov 21 2024 | 64.57 | -0.12 | -0.19% | 64.44 | 64.655 | 64.26 | 2,423,759 |
| Nov 20 2024 | 64.69 | -0.13 | -0.20% | 64.60 | 64.72 | 64.26 | 1,769,524 |
| Nov 19 2024 | 64.82 | -0.20 | -0.31% | 64.355 | 64.9453 | 64.25 | 1,176,839 |
| Nov 18 2024 | 65.02 | 0.26 | 0.40% | 64.65 | 65.16 | 64.62 | 1,365,147 |
| Nov 15 2024 | 64.76 | -0.19 | -0.29% | 64.98 | 64.98 | 64.6201 | 2,092,667 |
| Nov 14 2024 | 64.95 | 0.19 | 0.29% | 65.39 | 65.52 | 64.895 | 3,087,661 |
| Nov 13 2024 | 64.76 | -0.37 | -0.57% | 64.90 | 64.915 | 64.33 | 2,691,909 |
| Nov 12 2024 | 65.13 | -1.35 | -2.03% | 65.68 | 65.69 | 64.7601 | 1,645,881 |
| Nov 11 2024 | 66.48 | 0.02 | 0.03% | 66.72 | 66.81 | 66.425 | 1,268,174 |
| Nov 08 2024 | 66.46 | -1.04 | -1.54% | 66.71 | 66.71 | 66.1225 | 3,509,038 |
| Nov 07 2024 | 67.50 | 1.06 | 1.60% | 67.33 | 67.57 | 67.17 | 3,681,820 |
| Nov 06 2024 | 66.44 | -1.45 | -2.14% | 66.47 | 66.55 | 66.055 | 4,536,292 |
| Nov 05 2024 | 67.89 | 0.47 | 0.70% | 67.55 | 67.9853 | 67.49 | 1,393,278 |
| Nov 04 2024 | 67.42 | 0.04 | 0.06% | 67.79 | 67.92 | 67.35 | 1,234,075 |
| Nov 01 2024 | 67.38 | 0.20 | 0.30% | 67.53 | 67.7899 | 67.32 | 1,127,392 |
| Oct 31 2024 | 67.18 | -0.46 | -0.68% | 67.28 | 67.28 | 66.61 | 1,201,364 |
| Oct 30 2024 | 67.64 | -0.54 | -0.79% | 67.48 | 67.96 | 67.42 | 1,040,032 |
| Oct 29 2024 | 68.18 | -0.58 | -0.84% | 68.28 | 68.47 | 68.085 | 1,314,461 |
| Oct 28 2024 | 68.76 | 0.64 | 0.94% | 68.42 | 68.83 | 68.39 | 836,228 |
| Oct 25 2024 | 68.12 | -0.32 | -0.47% | 68.58 | 68.61 | 68.015 | 1,419,200 |
| Oct 24 2024 | 68.44 | 0.32 | 0.47% | 68.69 | 68.69 | 68.13 | 2,086,726 |
| Oct 23 2024 | 68.12 | -0.44 | -0.64% | 68.23 | 68.38 | 67.79 | 1,154,102 |
| Oct 22 2024 | 68.56 | -0.27 | -0.39% | 68.47 | 68.6768 | 68.41 | 1,239,382 |
| Oct 21 2024 | 68.83 | -0.73 | -1.05% | 69.27 | 69.30 | 68.71 | 1,701,334 |
