Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VNGLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 46.6904 | -0.40 | -0.85% | 46.628 | 46.705 | 46.5453 | 18,524 |
| Dec 18 2024 | 47.09 | -0.56 | -1.18% | 47.8237 | 47.8237 | 47.09 | 387 |
| Dec 17 2024 | 47.6515 | -0.50 | -1.03% | 47.8037 | 47.9979 | 47.6515 | 53,146 |
| Dec 16 2024 | 48.1482 | 0.01 | 0.01% | 47.8888 | 48.2354 | 47.8638 | 71,710 |
| Dec 13 2024 | 48.1432 | 0.02 | 0.05% | 48.1389 | 48.1432 | 47.8562 | 22,601 |
| Dec 12 2024 | 48.1191 | -0.09 | -0.19% | 48.209 | 48.209 | 47.7579 | 2,352 |
| Dec 11 2024 | 48.2095 | 0.14 | 0.29% | 48.3992 | 48.4041 | 48.1831 | 34,902 |
| Dec 10 2024 | 48.0708 | -0.52 | -1.06% | 48.5342 | 48.5342 | 48.0708 | 41,229 |
| Dec 09 2024 | 48.5875 | 0.18 | 0.37% | 48.9194 | 48.9806 | 48.5875 | 67,690 |
| Dec 06 2024 | 48.4096 | -0.37 | -0.76% | 48.8543 | 48.8543 | 48.38 | 28,574 |
| Dec 05 2024 | 48.7819 | 0.39 | 0.81% | 48.5792 | 48.7819 | 48.4138 | 7,974 |
| Dec 04 2024 | 48.39 | 0.31 | 0.64% | 48.209 | 48.39 | 47.9465 | 6,720 |
| Dec 03 2024 | 48.0831 | 0.06 | 0.12% | 48.0489 | 48.0831 | 47.8069 | 6,962 |
| Dec 02 2024 | 48.0264 | 0.48 | 1.00% | 47.7437 | 48.0264 | 47.39 | 12,559 |
| Nov 29 2024 | 47.5498 | 0.13 | 0.27% | 47.3434 | 47.5498 | 47.3434 | 80,032 |
| Nov 27 2024 | 47.4202 | 0.36 | 0.77% | 47.1583 | 47.4202 | 47.1467 | 220,025 |
| Nov 26 2024 | 47.058 | -0.03 | -0.07% | 47.2484 | 47.2484 | 46.6883 | 190,881 |
| Nov 25 2024 | 47.0903 | 0.03 | 0.06% | 47.2213 | 47.4038 | 47.0903 | 49,769 |
| Nov 22 2024 | 47.0615 | 0.15 | 0.32% | 46.7381 | 47.1849 | 46.662 | 16,280 |
| Nov 21 2024 | 46.913 | 0.08 | 0.17% | 46.688 | 46.9349 | 46.6043 | 31,791 |
| Nov 20 2024 | 46.8317 | -0.21 | -0.45% | 46.7681 | 46.8317 | 46.4642 | 47,055 |
| Nov 19 2024 | 47.0439 | 0.29 | 0.61% | 46.543 | 47.0439 | 46.3968 | 92,385 |
| Nov 18 2024 | 46.7581 | -0.16 | -0.34% | 46.9432 | 47.2034 | 46.7581 | 2,931 |
| Nov 15 2024 | 46.9172 | -0.45 | -0.96% | 46.9982 | 46.9982 | 46.6785 | 47,489 |
| Nov 14 2024 | 47.3696 | 0.36 | 0.77% | 47.2634 | 47.4844 | 47.1025 | 7,192 |
| Nov 13 2024 | 47.0071 | -0.20 | -0.43% | 46.8531 | 47.046 | 46.5383 | 26,151 |
| Nov 12 2024 | 47.2084 | -1.04 | -2.15% | 47.1984 | 47.2084 | 47.0039 | 2,378 |
| Nov 11 2024 | 48.245 | 0.21 | 0.44% | 48.1152 | 48.245 | 48.1152 | 8,693 |
| Nov 08 2024 | 48.0313 | -0.74 | -1.51% | 48.0131 | 48.1391 | 48.0131 | 7,041 |
| Nov 07 2024 | 48.7664 | 0.53 | 1.11% | 48.8143 | 48.8143 | 48.6993 | 4,923 |
| Nov 06 2024 | 48.2316 | -0.78 | -1.59% | 47.9838 | 48.2316 | 47.9838 | 929 |
| Nov 05 2024 | 49.01 | 0.42 | 0.86% | 48.7557 | 49.01 | 48.7557 | 743 |
| Nov 04 2024 | 48.5903 | -0.19 | -0.39% | 49.0696 | 49.0696 | 48.5903 | 800 |
| Nov 01 2024 | 48.7806 | 0.18 | 0.38% | 48.7806 | 48.7806 | 48.7806 | 649 |
| Oct 31 2024 | 48.5971 | -0.10 | -0.20% | 48.306 | 48.6444 | 48.279 | 9,232 |
| Oct 30 2024 | 48.6935 | -0.35 | -0.71% | 48.8744 | 49.1404 | 48.6935 | 2,038 |
| Oct 29 2024 | 49.0414 | -0.46 | -0.93% | 49.3496 | 49.4103 | 49.0414 | 56,632 |
| Oct 28 2024 | 49.50 | -0.07 | -0.14% | 49.5147 | 49.6798 | 49.50 | 4,082 |
| Oct 25 2024 | 49.5698 | -0.02 | -0.03% | 49.5698 | 49.5698 | 49.5698 | 435,917 |
| Oct 24 2024 | 49.5862 | 0.24 | 0.50% | 49.7049 | 49.7049 | 49.4847 | 2,892 |
| Oct 23 2024 | 49.3413 | -0.29 | -0.58% | 49.3997 | 49.5082 | 48.8618 | 5,616 |
| Oct 22 2024 | 49.6298 | -0.35 | -0.71% | 49.5398 | 49.6298 | 49.5197 | 10,338 |
| Oct 21 2024 | 49.9836 | -0.48 | -0.96% | 50.0901 | 50.0901 | 49.9836 | 2,423 |
| Oct 18 2024 | 50.4656 | 0.37 | 0.75% | 50.1301 | 50.4656 | 50.0943 | 2,424 |
| Oct 17 2024 | 50.0909 | 0.52 | 1.05% | 49.94 | 50.0982 | 49.7292 | 18,971 |
| Oct 16 2024 | 49.572 | -0.32 | -0.64% | 49.89 | 49.89 | 49.572 | 7,037 |
| Oct 15 2024 | 49.8899 | -0.43 | -0.86% | 50.0695 | 50.4152 | 49.6445 | 2,006 |
| Oct 14 2024 | 50.3203 | -0.18 | -0.36% | 50.3002 | 50.6065 | 50.24 | 5,781 |
| Oct 11 2024 | 50.50 | 0.24 | 0.48% | 50.1466 | 50.50 | 50.1466 | 11,163 |
| Oct 10 2024 | 50.2568 | 0.27 | 0.53% | 50.1501 | 50.2568 | 50.1501 | 5,970 |
| Oct 09 2024 | 49.9907 | 0.15 | 0.30% | 50.03 | 50.4021 | 49.9547 | 23,842 |
| Oct 08 2024 | 49.8399 | 0.00 | 0.00% | 49.8399 | 49.8399 | 49.8399 | 0 |
| Oct 07 2024 | 49.8399 | -0.57 | -1.14% | 50.2902 | 50.3102 | 49.8399 | 2,169 |
| Oct 04 2024 | 50.4123 | 0.55 | 1.09% | 50.0601 | 50.4123 | 50.0601 | 4,347 |
| Oct 03 2024 | 49.8666 | -0.95 | -1.87% | 50.2902 | 50.2902 | 49.8666 | 3,535 |
| Oct 02 2024 | 50.8171 | -0.17 | -0.34% | 50.6604 | 50.8171 | 50.53 | 37,880 |
| Oct 01 2024 | 50.9916 | -0.07 | -0.14% | 51.2708 | 51.2708 | 50.941 | 1,781 |
| Sep 30 2024 | 51.0608 | -0.55 | -1.06% | 51.541 | 51.541 | 51.0608 | 7,942 |
| Sep 27 2024 | 51.6086 | -0.31 | -0.60% | 51.9412 | 51.9512 | 51.6086 | 3,621 |
| Sep 26 2024 | 51.9189 | 0.90 | 1.76% | 51.571 | 51.9841 | 51.4301 | 5,416 |
| Sep 25 2024 | 51.0211 | -0.15 | -0.29% | 51.2308 | 51.2308 | 50.9394 | 13,708 |
| Sep 24 2024 | 51.1688 | 0.64 | 1.26% | 50.8605 | 51.1688 | 50.7395 | 9,787 |
| Sep 23 2024 | 50.5303 | -0.09 | -0.18% | 50.5303 | 50.5303 | 50.5303 | 484 |
