Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VVGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 25.835 | 0.29 | 1.12% | 25.525 | 25.835 | 25.525 | 979 |
| Jul 19 2024 | 25.55 | -0.26 | -0.99% | 25.59 | 25.59 | 25.49 | 75 |
| Jul 18 2024 | 25.805 | 0.23 | 0.88% | 25.81 | 25.81 | 25.805 | 177 |
| Jul 17 2024 | 25.58 | -0.14 | -0.52% | 25.585 | 25.69 | 25.58 | 39 |
| Jul 16 2024 | 25.715 | 0.19 | 0.74% | 25.545 | 25.715 | 25.46 | 174 |
| Jul 15 2024 | 25.525 | -0.24 | -0.91% | 25.70 | 25.70 | 25.525 | 660 |
| Jul 12 2024 | 25.76 | 0.44 | 1.74% | 25.49 | 25.815 | 25.475 | 890 |
| Jul 11 2024 | 25.32 | 0.16 | 0.62% | 25.24 | 25.405 | 25.22 | 3,368 |
| Jul 10 2024 | 25.165 | 0.17 | 0.68% | 25.025 | 25.185 | 25.025 | 568 |
| Jul 09 2024 | 24.995 | -0.11 | -0.42% | 25.085 | 25.085 | 24.995 | 135 |
| Jul 08 2024 | 25.10 | 0.03 | 0.12% | 24.97 | 25.205 | 24.97 | 1,753 |
| Jul 05 2024 | 25.07 | -0.08 | -0.32% | 25.05 | 25.10 | 24.965 | 1,167 |
| Jul 04 2024 | 25.15 | 0.10 | 0.42% | 25.115 | 25.15 | 25.095 | 145 |
| Jul 03 2024 | 25.045 | 0.23 | 0.93% | 25.08 | 25.08 | 25.045 | 261 |
| Jul 02 2024 | 24.815 | -0.22 | -0.88% | 24.92 | 24.98 | 24.795 | 480 |
| Jul 01 2024 | 25.035 | -0.03 | -0.12% | 25.11 | 25.145 | 24.99 | 719 |
| Jun 28 2024 | 25.065 | 0.05 | 0.22% | 25.15 | 25.15 | 25.065 | 83 |
| Jun 27 2024 | 25.01 | -0.19 | -0.75% | 25.13 | 25.13 | 25.01 | 129 |
| Jun 26 2024 | 25.20 | 0.04 | 0.18% | 25.27 | 25.27 | 25.09 | 65 |
| Jun 25 2024 | 25.155 | -0.14 | -0.55% | 25.32 | 25.32 | 25.155 | 231 |
| Jun 24 2024 | 25.295 | 0.19 | 0.74% | 25.12 | 25.43 | 25.12 | 2,218 |
| Jun 21 2024 | 25.11 | -0.05 | -0.18% | 25.235 | 25.28 | 25.11 | 1,557 |
| Jun 20 2024 | 25.155 | 0.02 | 0.08% | 25.195 | 25.195 | 25.13 | 453 |
| Jun 19 2024 | 25.135 | 0.11 | 0.44% | 25.14 | 25.14 | 25.08 | 111 |
| Jun 18 2024 | 25.025 | 0.01 | 0.04% | 24.995 | 25.055 | 24.995 | 1,220 |
| Jun 17 2024 | 25.015 | -0.04 | -0.16% | 25.00 | 25.155 | 24.965 | 3,818 |
| Jun 14 2024 | 25.055 | -0.06 | -0.22% | 25.20 | 25.20 | 24.995 | 2,582 |
| Jun 13 2024 | 25.11 | -0.20 | -0.79% | 25.14 | 25.14 | 25.065 | 477 |
| Jun 12 2024 | 25.31 | 0.28 | 1.12% | 25.11 | 25.31 | 25.11 | 3,043 |
| Jun 11 2024 | 25.03 | -0.10 | -0.40% | 25.265 | 25.265 | 25.03 | 127 |
| Jun 10 2024 | 25.13 | 0.02 | 0.06% | 25.205 | 25.25 | 25.07 | 1,281 |
| Jun 07 2024 | 25.115 | -0.04 | -0.16% | 25.27 | 25.27 | 25.02 | 4,116 |
| Jun 06 2024 | 25.155 | 0.11 | 0.42% | 25.20 | 25.20 | 25.155 | 467 |
| Jun 05 2024 | 25.05 | 0.11 | 0.42% | 25.07 | 25.07 | 25.05 | 216 |
| Jun 04 2024 | 24.945 | 0.05 | 0.22% | 24.945 | 24.945 | 24.945 | 100 |
| Jun 03 2024 | 24.89 | -0.01 | -0.04% | 25.16 | 25.175 | 24.89 | 779 |
| May 31 2024 | 24.90 | -0.21 | -0.84% | 24.90 | 24.915 | 24.855 | 1,152 |
| May 30 2024 | 25.11 | 0.13 | 0.50% | 24.945 | 25.11 | 24.945 | 4,865 |
| May 29 2024 | 24.985 | -0.32 | -1.26% | 25.155 | 25.175 | 24.97 | 12,814 |
| May 28 2024 | 25.305 | -0.25 | -0.96% | 25.415 | 25.445 | 25.305 | 428 |
| May 27 2024 | 25.55 | 0.04 | 0.16% | 25.43 | 25.55 | 25.41 | 3,783 |
| May 24 2024 | 25.51 | 0.29 | 1.15% | 25.355 | 25.51 | 25.355 | 467 |
| May 23 2024 | 25.22 | -0.39 | -1.52% | 25.755 | 25.79 | 25.22 | 2,521 |
| May 22 2024 | 25.61 | 0.04 | 0.18% | 25.575 | 25.675 | 25.51 | 3,866 |
| May 21 2024 | 25.565 | -0.13 | -0.51% | 25.69 | 25.69 | 25.565 | 1,757 |
| May 20 2024 | 25.695 | 0.05 | 0.21% | 25.65 | 25.71 | 25.61 | 1,499 |
| May 17 2024 | 25.64 | 0.01 | 0.04% | 25.475 | 25.66 | 25.475 | 2,263 |
| May 16 2024 | 25.63 | -0.02 | -0.06% | 25.65 | 25.675 | 25.585 | 1,055 |
| May 15 2024 | 25.645 | 0.22 | 0.87% | 25.485 | 25.645 | 25.43 | 1,170 |
| May 14 2024 | 25.425 | 0.05 | 0.22% | 25.36 | 25.425 | 25.29 | 2,385 |
| May 13 2024 | 25.37 | -0.02 | -0.06% | 25.425 | 25.555 | 25.37 | 5,436 |
| May 10 2024 | 25.385 | 0.08 | 0.30% | 25.385 | 25.50 | 25.375 | 1,986 |
| May 09 2024 | 25.31 | 0.09 | 0.36% | 25.22 | 25.33 | 25.195 | 1,603 |
| May 08 2024 | 25.22 | 0.11 | 0.46% | 25.135 | 25.245 | 25.135 | 617 |
| May 07 2024 | 25.105 | -0.01 | -0.04% | 25.115 | 25.125 | 25.07 | 1,043 |
| May 06 2024 | 25.115 | 0.22 | 0.86% | 24.99 | 25.115 | 24.94 | 694 |
| May 03 2024 | 24.90 | 0.13 | 0.52% | 24.90 | 24.90 | 24.90 | 47 |
| May 02 2024 | 24.77 | -0.04 | -0.16% | 24.645 | 24.795 | 24.645 | 2,471 |
| Apr 30 2024 | 24.81 | -0.11 | -0.44% | 24.87 | 24.88 | 24.81 | 153 |
| Apr 29 2024 | 24.92 | 0.16 | 0.63% | 24.875 | 24.92 | 24.875 | 47 |
| Apr 26 2024 | 24.765 | 0.12 | 0.49% | 24.67 | 24.765 | 24.67 | 601 |
| Apr 25 2024 | 24.645 | 0.00 | 0.02% | 24.57 | 24.67 | 24.57 | 189 |
| Apr 24 2024 | 24.64 | 0.06 | 0.24% | 24.735 | 24.735 | 24.64 | 518 |
