Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VGOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 16.5425 | 0.05 | 0.27% | 16.5425 | 16.59 | 16.5175 | 12,962 |
| Nov 28 2024 | 16.4975 | 0.04 | 0.25% | 16.50 | 16.505 | 16.4188 | 45,354 |
| Nov 27 2024 | 16.4563 | 0.06 | 0.38% | 16.455 | 16.4937 | 16.435 | 79,540 |
| Nov 26 2024 | 16.3938 | -0.03 | -0.19% | 16.425 | 16.4312 | 16.3675 | 54,175 |
| Nov 25 2024 | 16.425 | 0.09 | 0.54% | 16.3525 | 16.4638 | 16.3525 | 77,439 |
| Nov 22 2024 | 16.3375 | 0.05 | 0.32% | 16.34 | 16.3875 | 16.3038 | 228,836 |
| Nov 21 2024 | 16.285 | 0.04 | 0.27% | 16.25 | 16.305 | 16.2338 | 30,707 |
| Nov 20 2024 | 16.2413 | -0.03 | -0.20% | 16.255 | 16.255 | 16.1825 | 14,438 |
| Nov 19 2024 | 16.2738 | 0.05 | 0.34% | 16.31 | 16.3538 | 16.2563 | 41,487 |
| Nov 18 2024 | 16.2188 | 0.00 | -0.01% | 16.1825 | 16.2413 | 16.165 | 34,855 |
| Nov 15 2024 | 16.22 | -0.01 | -0.03% | 16.2975 | 16.4638 | 16.1575 | 53,999 |
| Nov 14 2024 | 16.225 | -0.03 | -0.15% | 16.14 | 16.225 | 16.1325 | 76,482 |
| Nov 13 2024 | 16.25 | -0.04 | -0.22% | 16.2575 | 16.33 | 16.205 | 111,174 |
| Nov 12 2024 | 16.2862 | -0.07 | -0.44% | 16.355 | 16.3612 | 16.2775 | 36,789 |
| Nov 11 2024 | 16.3575 | 0.05 | 0.28% | 16.32 | 16.3638 | 16.2825 | 304,026 |
| Nov 08 2024 | 16.3113 | 0.10 | 0.59% | 16.24 | 16.3463 | 16.24 | 157,969 |
| Nov 07 2024 | 16.2162 | 0.08 | 0.47% | 16.165 | 16.2638 | 16.0987 | 76,796 |
| Nov 06 2024 | 16.14 | -0.05 | -0.32% | 16.2175 | 16.7125 | 16.0938 | 38,521 |
| Nov 05 2024 | 16.1925 | -0.08 | -0.51% | 16.265 | 16.2775 | 16.1913 | 36,481 |
| Nov 04 2024 | 16.2763 | -0.02 | -0.15% | 16.285 | 16.3513 | 16.2488 | 31,174 |
| Nov 01 2024 | 16.30 | -0.01 | -0.05% | 16.3825 | 16.7788 | 16.24 | 55,056 |
| Oct 31 2024 | 16.3075 | -0.12 | -0.74% | 16.3675 | 16.38 | 16.1963 | 80,375 |
| Oct 30 2024 | 16.4288 | -0.05 | -0.30% | 16.5325 | 16.6475 | 16.33 | 111,674 |
| Oct 29 2024 | 16.4788 | -0.07 | -0.42% | 16.505 | 16.8925 | 16.4725 | 30,259 |
| Oct 28 2024 | 16.5487 | -0.04 | -0.26% | 16.4075 | 16.83 | 16.4075 | 55,570 |
| Oct 25 2024 | 16.5925 | 0.04 | 0.24% | 16.61 | 16.61 | 16.5575 | 24,211 |
| Oct 24 2024 | 16.5525 | -0.03 | -0.15% | 16.52 | 16.6475 | 16.505 | 85,843 |
| Oct 23 2024 | 16.5775 | -0.04 | -0.26% | 16.61 | 16.6225 | 16.5513 | 22,725 |
| Oct 22 2024 | 16.62 | -0.06 | -0.36% | 16.60 | 16.695 | 16.60 | 34,830 |
| Oct 21 2024 | 16.68 | -0.12 | -0.72% | 16.825 | 16.825 | 16.68 | 78,691 |
| Oct 18 2024 | 16.8013 | 0.05 | 0.28% | 16.755 | 16.805 | 16.7087 | 23,639 |
| Oct 17 2024 | 16.7538 | -0.05 | -0.28% | 16.725 | 16.7975 | 16.725 | 15,546 |
| Oct 16 2024 | 16.8013 | 0.17 | 1.01% | 16.71 | 16.8038 | 16.6038 | 96,565 |
| Oct 15 2024 | 16.6338 | 0.12 | 0.73% | 16.5275 | 16.6413 | 16.5275 | 27,004 |
| Oct 14 2024 | 16.5125 | -0.03 | -0.19% | 16.575 | 16.575 | 16.4788 | 22,329 |
| Oct 11 2024 | 16.5438 | 0.00 | 0.01% | 16.515 | 16.5675 | 16.4813 | 56,378 |
| Oct 10 2024 | 16.5425 | -0.10 | -0.62% | 16.6525 | 16.8625 | 16.3463 | 45,506 |
| Oct 09 2024 | 16.645 | 0.04 | 0.21% | 16.6525 | 16.875 | 16.6213 | 30,650 |
| Oct 08 2024 | 16.61 | 0.01 | 0.08% | 16.6525 | 16.6537 | 16.5725 | 49,412 |
| Oct 07 2024 | 16.5975 | -0.09 | -0.52% | 16.6775 | 16.6775 | 16.595 | 51,035 |
| Oct 04 2024 | 16.6838 | -0.17 | -0.99% | 16.80 | 17.205 | 16.5088 | 88,416 |
| Oct 03 2024 | 16.85 | 0.05 | 0.30% | 16.865 | 16.9438 | 16.8125 | 28,144 |
| Oct 02 2024 | 16.80 | -0.16 | -0.94% | 16.875 | 16.9175 | 16.7975 | 40,469 |
| Oct 01 2024 | 16.96 | 0.12 | 0.71% | 16.885 | 16.9938 | 16.8625 | 28,390 |
| Sep 30 2024 | 16.8413 | -0.01 | -0.08% | 16.885 | 16.885 | 16.815 | 28,459 |
| Sep 27 2024 | 16.855 | 0.01 | 0.07% | 16.87 | 16.9075 | 16.8388 | 40,215 |
| Sep 26 2024 | 16.8425 | -0.03 | -0.15% | 16.8925 | 16.8925 | 16.8188 | 169,673 |
| Sep 25 2024 | 16.8675 | -0.09 | -0.55% | 16.915 | 16.9313 | 16.8638 | 24,217 |
| Sep 24 2024 | 16.96 | 0.01 | 0.07% | 16.9975 | 16.9975 | 16.8588 | 35,961 |
| Sep 23 2024 | 16.9475 | -0.04 | -0.25% | 17.02 | 17.0525 | 16.9288 | 51,543 |
| Sep 20 2024 | 16.99 | -0.02 | -0.12% | 17.0425 | 17.07 | 16.9788 | 38,253 |
| Sep 19 2024 | 17.01 | -0.08 | -0.47% | 17.03 | 17.115 | 16.9988 | 238,235 |
| Sep 18 2024 | 17.09 | -0.10 | -0.55% | 17.1425 | 17.1463 | 17.0738 | 199,268 |
| Sep 17 2024 | 17.185 | -0.03 | -0.17% | 17.2325 | 17.2563 | 17.17 | 32,497 |
| Sep 16 2024 | 17.215 | 0.03 | 0.17% | 17.24 | 17.24 | 17.1713 | 22,190 |
| Sep 13 2024 | 17.185 | 0.04 | 0.21% | 17.1925 | 17.1963 | 17.1663 | 11,982 |
| Sep 12 2024 | 17.1488 | -0.08 | -0.47% | 17.1375 | 17.2438 | 17.135 | 23,840 |
| Sep 11 2024 | 17.23 | 0.09 | 0.55% | 17.2075 | 17.2588 | 17.1675 | 26,385 |
| Sep 10 2024 | 17.135 | 0.04 | 0.25% | 17.085 | 17.1363 | 17.06 | 22,256 |
| Sep 09 2024 | 17.0925 | 0.00 | -0.01% | 17.0225 | 17.1025 | 16.985 | 10,585 |
| Sep 06 2024 | 17.095 | 0.05 | 0.29% | 17.10 | 17.3763 | 17.0025 | 35,555 |
| Sep 05 2024 | 17.045 | 0.05 | 0.31% | 16.9975 | 17.06 | 16.9975 | 19,305 |
| Sep 04 2024 | 16.9925 | 0.06 | 0.36% | 16.965 | 17.0213 | 16.9463 | 42,494 |
| Sep 03 2024 | 16.9313 | 0.10 | 0.57% | 16.8625 | 16.98 | 16.835 | 21,725 |
| Sep 02 2024 | 16.835 | -0.05 | -0.31% | 16.8625 | 16.8625 | 16.8175 | 50,821 |
