Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VGVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 20.005 | -0.07 | -0.34% | 20.045 | 20.13 | 19.986 | 6,771 |
| Jun 27 2024 | 20.0725 | 0.01 | 0.02% | 20.03 | 20.125 | 19.963 | 8,644 |
| Jun 26 2024 | 20.0675 | -0.11 | -0.52% | 20.10 | 20.10 | 20.05 | 5,845 |
| Jun 25 2024 | 20.1725 | 0.04 | 0.21% | 20.19 | 20.2525 | 20.145 | 5,107 |
| Jun 24 2024 | 20.13 | -0.01 | -0.04% | 20.195 | 20.2025 | 20.1225 | 15,807 |
| Jun 21 2024 | 20.1375 | -0.06 | -0.31% | 20.255 | 20.295 | 20.115 | 7,609 |
| Jun 20 2024 | 20.20 | 0.03 | 0.15% | 20.105 | 20.2575 | 20.1025 | 8,001 |
| Jun 19 2024 | 20.17 | -0.05 | -0.23% | 20.225 | 20.485 | 20.1425 | 6,936 |
| Jun 18 2024 | 20.2175 | 0.13 | 0.63% | 20.155 | 20.2225 | 20.1425 | 2,785 |
| Jun 17 2024 | 20.09 | -0.13 | -0.62% | 20.23 | 20.23 | 20.085 | 6,216 |
| Jun 14 2024 | 20.215 | 0.18 | 0.90% | 20.215 | 20.2475 | 20.15 | 19,978 |
| Jun 13 2024 | 20.035 | -0.02 | -0.10% | 19.99 | 20.0525 | 19.9345 | 28,828 |
| Jun 12 2024 | 20.055 | 0.24 | 1.23% | 19.85 | 20.076 | 19.793 | 18,290 |
| Jun 11 2024 | 19.812 | 0.08 | 0.40% | 19.802 | 19.844 | 19.729 | 48,785 |
| Jun 10 2024 | 19.734 | -0.12 | -0.60% | 19.844 | 19.844 | 19.718 | 20,483 |
| Jun 07 2024 | 19.854 | -0.15 | -0.76% | 19.984 | 20.0185 | 19.756 | 13,210 |
| Jun 06 2024 | 20.0055 | 0.01 | 0.05% | 20.015 | 20.031 | 19.944 | 5,870 |
| Jun 05 2024 | 19.9955 | 0.02 | 0.08% | 19.94 | 20.001 | 19.889 | 12,403 |
| Jun 04 2024 | 19.98 | 0.10 | 0.50% | 19.932 | 20.03 | 19.897 | 23,082 |
| Jun 03 2024 | 19.88 | 0.14 | 0.71% | 19.78 | 19.9305 | 19.715 | 22,005 |
| May 31 2024 | 19.74 | 0.12 | 0.59% | 19.596 | 19.753 | 19.571 | 14,104 |
| May 30 2024 | 19.624 | 0.08 | 0.40% | 19.568 | 19.627 | 19.531 | 17,835 |
| May 29 2024 | 19.546 | -0.20 | -1.01% | 19.744 | 19.941 | 19.535 | 6,591 |
| May 28 2024 | 19.745 | -0.05 | -0.23% | 19.888 | 19.917 | 19.734 | 21,543 |
| May 24 2024 | 19.791 | 0.00 | 0.02% | 19.828 | 19.834 | 19.732 | 24,119 |
| May 23 2024 | 19.787 | -0.05 | -0.24% | 19.882 | 19.914 | 19.74 | 18,769 |
| May 22 2024 | 19.834 | -0.14 | -0.69% | 19.812 | 19.854 | 19.753 | 15,392 |
| May 21 2024 | 19.971 | 0.05 | 0.25% | 19.97 | 20.007 | 19.919 | 19,242 |
| May 20 2024 | 19.922 | -0.08 | -0.42% | 19.952 | 19.952 | 19.908 | 12,522 |
| May 17 2024 | 20.0055 | -0.10 | -0.52% | 20.02 | 20.03 | 20.0035 | 4,037 |
| May 16 2024 | 20.11 | -0.01 | -0.05% | 20.145 | 20.165 | 20.0875 | 17,478 |
| May 15 2024 | 20.12 | 0.21 | 1.05% | 20.02 | 20.1325 | 19.9545 | 8,373 |
| May 14 2024 | 19.91 | 0.00 | 0.01% | 19.834 | 19.96 | 19.822 | 14,416 |
| May 13 2024 | 19.908 | 0.00 | -0.02% | 19.96 | 19.966 | 19.897 | 15,693 |
| May 10 2024 | 19.911 | -0.03 | -0.15% | 20.005 | 20.0475 | 19.905 | 15,206 |
| May 09 2024 | 19.94 | -0.03 | -0.16% | 19.96 | 20.0085 | 19.875 | 37,655 |
| May 08 2024 | 19.972 | 0.00 | -0.01% | 19.946 | 19.977 | 19.919 | 12,166 |
| May 07 2024 | 19.974 | 0.21 | 1.06% | 19.89 | 19.974 | 19.825 | 31,555 |
| May 03 2024 | 19.764 | 0.10 | 0.50% | 19.706 | 19.906 | 19.699 | 7,490 |
| May 02 2024 | 19.666 | 0.12 | 0.63% | 19.64 | 19.687 | 19.593 | 33,286 |
| May 01 2024 | 19.542 | -0.03 | -0.16% | 19.56 | 19.59 | 19.473 | 31,694 |
| Apr 30 2024 | 19.574 | -0.10 | -0.50% | 19.648 | 19.675 | 19.531 | 20,149 |
| Apr 29 2024 | 19.672 | 0.06 | 0.32% | 19.66 | 19.705 | 19.605 | 8,717 |
| Apr 26 2024 | 19.61 | 0.07 | 0.36% | 19.592 | 19.669 | 19.524 | 15,046 |
| Apr 25 2024 | 19.54 | -0.04 | -0.19% | 19.586 | 19.626 | 19.485 | 16,319 |
| Apr 24 2024 | 19.577 | -0.13 | -0.67% | 19.632 | 19.691 | 19.536 | 21,660 |
| Apr 23 2024 | 19.71 | -0.07 | -0.37% | 19.784 | 19.815 | 19.645 | 17,974 |
| Apr 22 2024 | 19.784 | 0.05 | 0.25% | 19.688 | 19.799 | 19.688 | 10,125 |
| Apr 19 2024 | 19.734 | 0.03 | 0.17% | 19.72 | 19.751 | 19.634 | 14,729 |
| Apr 18 2024 | 19.701 | 0.04 | 0.18% | 19.754 | 19.802 | 19.691 | 5,954 |
| Apr 17 2024 | 19.666 | 0.03 | 0.16% | 19.66 | 19.712 | 19.563 | 17,876 |
| Apr 16 2024 | 19.634 | -0.07 | -0.36% | 19.66 | 19.707 | 19.56 | 12,466 |
| Apr 15 2024 | 19.704 | -0.18 | -0.91% | 19.804 | 19.85 | 19.673 | 28,031 |
| Apr 12 2024 | 19.884 | 0.14 | 0.71% | 19.84 | 19.976 | 19.84 | 37,035 |
| Apr 11 2024 | 19.744 | -0.16 | -0.80% | 19.746 | 19.874 | 19.72 | 22,094 |
| Apr 10 2024 | 19.904 | -0.18 | -0.88% | 20.08 | 20.1275 | 19.8735 | 27,374 |
| Apr 09 2024 | 20.08 | 0.13 | 0.67% | 20.035 | 20.095 | 20.0125 | 15,335 |
| Apr 08 2024 | 19.946 | -0.04 | -0.20% | 19.932 | 19.961 | 19.871 | 27,326 |
| Apr 05 2024 | 19.986 | -0.09 | -0.43% | 20.08 | 20.095 | 19.94 | 18,471 |
| Apr 04 2024 | 20.0725 | 0.11 | 0.56% | 20.035 | 20.145 | 20.00 | 9,749 |
| Apr 03 2024 | 19.96 | 0.01 | 0.04% | 20.02 | 20.0475 | 19.8815 | 34,510 |
| Apr 02 2024 | 19.952 | -0.29 | -1.44% | 20.11 | 20.1225 | 19.906 | 27,527 |
