Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VGEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 01 2024 | 39.7469 | 0.62 | 1.57% | 38.8196 | 39.7469 | 38.8196 | 7,119 |
| Sep 30 2024 | 39.1318 | -0.16 | -0.41% | 38.9001 | 39.301 | 38.8491 | 1,830 |
| Sep 27 2024 | 39.2946 | 0.14 | 0.36% | 39.1547 | 39.301 | 38.74 | 3,519 |
| Sep 26 2024 | 39.1547 | -0.11 | -0.27% | 39.2616 | 39.2616 | 39.0081 | 1,944 |
| Sep 25 2024 | 39.26 | -0.05 | -0.11% | 39.3051 | 39.3051 | 38.7185 | 1,705 |
| Sep 24 2024 | 39.3051 | -0.01 | -0.02% | 39.3146 | 39.3146 | 39.00 | 2,328 |
| Sep 23 2024 | 39.3146 | 0.23 | 0.60% | 39.3136 | 39.3254 | 39.00 | 628 |
| Sep 20 2024 | 39.08 | 0.19 | 0.50% | 39.42 | 39.42 | 39.08 | 340 |
| Sep 19 2024 | 38.8874 | -0.50 | -1.26% | 39.1299 | 39.2305 | 38.8874 | 3,904 |
| Sep 18 2024 | 39.3839 | 0.15 | 0.38% | 39.2191 | 39.3839 | 39.0343 | 600 |
| Sep 17 2024 | 39.234 | 0.14 | 0.36% | 39.2359 | 39.2959 | 39.1671 | 1,577 |
| Sep 16 2024 | 39.0928 | -0.28 | -0.72% | 39.3772 | 39.3772 | 39.02 | 6,417 |
| Sep 13 2024 | 39.3772 | 0.22 | 0.56% | 39.3917 | 39.3917 | 39.0501 | 1,247 |
| Sep 12 2024 | 39.156 | -0.40 | -1.00% | 39.3944 | 39.3944 | 39.0991 | 650 |
| Sep 11 2024 | 39.5531 | 0.08 | 0.20% | 39.4723 | 39.5531 | 38.9391 | 1,451 |
| Sep 10 2024 | 39.4723 | 0.57 | 1.47% | 39.1048 | 39.4723 | 38.9391 | 2,821 |
| Sep 09 2024 | 38.9001 | -0.30 | -0.76% | 39.1963 | 39.3538 | 38.78 | 6,366 |
| Sep 06 2024 | 39.1963 | 0.07 | 0.17% | 39.14 | 39.1963 | 38.77 | 812 |
| Sep 05 2024 | 39.13 | 0.07 | 0.18% | 39.0604 | 39.13 | 38.7501 | 1,213 |
| Sep 04 2024 | 39.0604 | 0.31 | 0.80% | 38.7501 | 39.0865 | 38.7501 | 1,937 |
| Sep 03 2024 | 38.7501 | -0.32 | -0.82% | 39.07 | 39.0865 | 38.7501 | 2,974 |
| Sep 02 2024 | 39.07 | -0.05 | -0.13% | 39.1226 | 39.1226 | 38.554 | 1,249 |
| Aug 30 2024 | 39.1226 | 0.58 | 1.50% | 39.05 | 39.1226 | 38.62 | 1,691 |
| Aug 29 2024 | 38.5444 | -0.34 | -0.88% | 38.83 | 38.8843 | 38.5444 | 734 |
| Aug 28 2024 | 38.8866 | 0.38 | 0.98% | 38.7871 | 38.8866 | 38.5653 | 274 |
| Aug 27 2024 | 38.51 | -0.28 | -0.72% | 38.6392 | 38.6392 | 38.49 | 4,023 |
| Aug 26 2024 | 38.7883 | 0.55 | 1.44% | 38.7632 | 38.7883 | 38.2395 | 1,729 |
| Aug 23 2024 | 38.2395 | -0.36 | -0.93% | 38.7937 | 38.7937 | 38.2395 | 1,743 |
| Aug 22 2024 | 38.60 | 0.24 | 0.62% | 38.4641 | 38.6229 | 38.4641 | 536 |
| Aug 21 2024 | 38.3608 | -0.55 | -1.42% | 38.7108 | 38.8862 | 38.3608 | 761 |
| Aug 20 2024 | 38.9116 | -0.05 | -0.13% | 38.6829 | 38.9116 | 38.6031 | 503 |
| Aug 19 2024 | 38.9607 | -0.07 | -0.19% | 39.0336 | 39.0336 | 38.6371 | 2,376 |
| Aug 16 2024 | 39.0336 | 0.08 | 0.21% | 38.9501 | 39.0336 | 38.7181 | 3,178 |
| Aug 15 2024 | 38.9501 | -0.15 | -0.37% | 38.8129 | 38.9501 | 38.4042 | 4,594 |
| Aug 14 2024 | 39.0956 | 0.20 | 0.51% | 38.98 | 39.0956 | 38.7201 | 4,673 |
| Aug 13 2024 | 38.8977 | 0.00 | -0.01% | 38.8991 | 38.8991 | 38.8963 | 172 |
| Aug 12 2024 | 38.90 | -0.28 | -0.72% | 39.1817 | 39.1817 | 38.7201 | 1,959 |
| Aug 09 2024 | 39.1817 | 0.07 | 0.19% | 39.108 | 39.1817 | 38.7201 | 262 |
| Aug 08 2024 | 39.108 | 0.10 | 0.27% | 38.4571 | 39.108 | 38.4571 | 534 |
| Aug 07 2024 | 39.0038 | 0.64 | 1.68% | 38.8862 | 39.0038 | 38.3609 | 548 |
| Aug 06 2024 | 38.3609 | -0.15 | -0.40% | 38.8348 | 38.8862 | 38.3609 | 876 |
| Aug 05 2024 | 38.5149 | -0.70 | -1.78% | 39.2116 | 39.2116 | 38.4375 | 3,860 |
| Aug 02 2024 | 39.2116 | -0.34 | -0.85% | 39.5481 | 39.5481 | 38.9526 | 875 |
| Aug 01 2024 | 39.5481 | 0.75 | 1.94% | 39.3253 | 39.5481 | 39.0138 | 1,529 |
| Jul 31 2024 | 38.794 | -0.13 | -0.33% | 38.6554 | 39.0539 | 38.6554 | 1,140 |
| Jul 30 2024 | 38.9219 | -0.18 | -0.46% | 38.5739 | 38.9879 | 38.5739 | 198 |
| Jul 29 2024 | 39.1021 | 0.16 | 0.41% | 38.9417 | 39.1021 | 38.4156 | 1,435 |
| Jul 26 2024 | 38.9417 | 0.06 | 0.16% | 38.8786 | 38.9417 | 38.3534 | 479 |
| Jul 25 2024 | 38.8786 | 0.53 | 1.38% | 38.6001 | 38.8786 | 38.3534 | 1,775 |
| Jul 24 2024 | 38.35 | -0.11 | -0.29% | 38.9879 | 38.9921 | 38.35 | 1,033 |
| Jul 23 2024 | 38.4612 | -0.05 | -0.13% | 38.7731 | 38.9879 | 38.4612 | 701 |
| Jul 22 2024 | 38.5112 | 0.39 | 1.02% | 38.1237 | 38.7731 | 38.1237 | 687 |
| Jul 19 2024 | 38.1237 | -0.08 | -0.21% | 38.2021 | 38.7252 | 38.1237 | 960 |
| Jul 18 2024 | 38.2021 | -0.52 | -1.35% | 38.7219 | 38.7219 | 38.2021 | 1,632 |
| Jul 17 2024 | 38.7245 | 0.05 | 0.13% | 38.6948 | 38.7245 | 38.1962 | 2,482 |
| Jul 16 2024 | 38.6759 | -0.19 | -0.48% | 38.8611 | 38.8611 | 38.5001 | 567 |
| Jul 15 2024 | 38.8611 | -0.04 | -0.11% | 38.9043 | 38.9043 | 38.5699 | 2,630 |
| Jul 12 2024 | 38.9043 | 0.40 | 1.05% | 39.0374 | 39.0374 | 38.6281 | 361 |
| Jul 11 2024 | 38.5001 | -0.04 | -0.10% | 38.5001 | 38.89 | 38.5001 | 805 |
| Jul 10 2024 | 38.5374 | -0.48 | -1.23% | 39.0183 | 39.0183 | 38.5001 | 3,442 |
| Jul 09 2024 | 39.0183 | -0.02 | -0.04% | 39.035 | 39.035 | 38.5076 | 935 |
| Jul 08 2024 | 39.035 | 0.37 | 0.95% | 38.5475 | 39.035 | 38.5475 | 1,282 |
| Jul 05 2024 | 38.6661 | 0.27 | 0.69% | 38.8457 | 38.8457 | 38.5811 | 1,222 |
| Jul 04 2024 | 38.4001 | -0.07 | -0.19% | 39.00 | 39.00 | 38.4001 | 2,578 |
