VGK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 71.70 | 71.88 | 70.71 | 71.14 | 0.94 | 1.34% | 4,128,039 |
| Feb 28, 2025 | 70.05 | 70.33 | 69.46 | 70.20 | 0.38 | 0.54% | 6,455,133 |
| Feb 27, 2025 | 70.36 | 70.43 | 69.79 | 69.82 | -0.98 | -1.38% | 3,604,537 |
| Feb 26, 2025 | 71.00 | 71.35 | 70.56 | 70.80 | 0.08 | 0.11% | 4,099,843 |
| Feb 25, 2025 | 70.85 | 70.88 | 70.40 | 70.72 | 0.79 | 1.13% | 4,716,920 |
| Feb 24, 2025 | 70.19 | 70.36 | 69.80 | 69.93 | 0.00 | 0.00% | 3,641,500 |
| Feb 21, 2025 | 70.34 | 70.35 | 69.77 | 69.93 | -0.29 | -0.41% | 2,697,094 |
| Feb 20, 2025 | 69.98 | 70.24 | 69.78 | 70.22 | 0.43 | 0.62% | 2,568,789 |
| Feb 19, 2025 | 69.83 | 69.99 | 69.53 | 69.79 | -0.90 | -1.27% | 4,243,907 |
| Feb 18, 2025 | 70.60 | 70.81 | 70.53 | 70.69 | 0.49 | 0.70% | 4,613,534 |
| Feb 14, 2025 | 70.50 | 70.59 | 70.17 | 70.20 | 0.13 | 0.19% | 3,546,865 |
| Feb 13, 2025 | 69.52 | 70.08 | 69.39 | 70.07 | 0.76 | 1.10% | 4,983,700 |
| Feb 12, 2025 | 68.49 | 69.42 | 68.39 | 69.31 | 0.49 | 0.71% | 7,189,800 |
| Feb 11, 2025 | 68.35 | 68.86 | 68.30 | 68.82 | 0.57 | 0.84% | 2,132,067 |
| Feb 10, 2025 | 68.10 | 68.28 | 68.02 | 68.25 | 0.50 | 0.74% | 1,348,956 |
| Feb 7, 2025 | 68.53 | 68.54 | 67.70 | 67.75 | -0.67 | -0.98% | 1,972,900 |
| Feb 6, 2025 | 68.27 | 68.56 | 68.19 | 68.42 | 0.38 | 0.56% | 2,058,922 |
| Feb 5, 2025 | 67.81 | 68.13 | 67.68 | 68.04 | 0.69 | 1.02% | 5,136,200 |
| Feb 4, 2025 | 67.07 | 67.43 | 66.99 | 67.35 | 0.84 | 1.26% | 4,604,291 |
| Feb 3, 2025 | 66.16 | 67.00 | 65.96 | 66.51 | -0.99 | -1.47% | 4,154,500 |
| Jan 31, 2025 | 67.95 | 68.25 | 67.42 | 67.50 | -0.52 | -0.76% | 5,361,124 |
| Jan 30, 2025 | 67.91 | 68.35 | 67.72 | 68.02 | 0.65 | 0.96% | 2,425,836 |
| Jan 29, 2025 | 67.35 | 67.56 | 67.11 | 67.37 | 0.07 | 0.10% | 1,378,031 |
| Jan 28, 2025 | 67.35 | 67.40 | 66.93 | 67.30 | -0.28 | -0.41% | 1,410,707 |
| Jan 27, 2025 | 67.18 | 67.60 | 67.15 | 67.58 | 0.37 | 0.55% | 1,230,022 |
| Jan 24, 2025 | 67.38 | 67.54 | 67.21 | 67.21 | 0.13 | 0.19% | 1,994,211 |
| Jan 23, 2025 | 66.69 | 67.10 | 66.53 | 67.08 | 0.66 | 0.99% | 3,690,888 |
| Jan 22, 2025 | 66.74 | 66.74 | 66.41 | 66.42 | -0.15 | -0.23% | 3,191,100 |
| Jan 21, 2025 | 66.05 | 66.57 | 65.96 | 66.57 | 1.50 | 2.31% | 3,150,600 |
| Jan 17, 2025 | 65.16 | 65.52 | 64.99 | 65.07 | 0.34 | 0.53% | 1,797,132 |
| Jan 16, 2025 | 64.52 | 64.94 | 64.35 | 64.73 | 0.55 | 0.86% | 2,096,322 |
| Jan 15, 2025 | 64.30 | 64.37 | 63.95 | 64.18 | 0.82 | 1.29% | 1,660,000 |
| Jan 14, 2025 | 63.29 | 63.49 | 63.05 | 63.36 | 0.29 | 0.46% | 1,170,023 |
| Jan 13, 2025 | 62.62 | 63.08 | 62.58 | 63.07 | -0.33 | -0.52% | 2,079,379 |
| Jan 10, 2025 | 63.93 | 63.93 | 63.24 | 63.40 | -0.66 | -1.03% | 1,997,101 |
| Jan 8, 2025 | 63.74 | 64.15 | 63.57 | 64.06 | -0.25 | -0.39% | 1,523,143 |
| Jan 7, 2025 | 64.80 | 64.84 | 64.16 | 64.31 | 0.00 | 0.00% | 1,547,429 |
| Jan 6, 2025 | 64.14 | 64.75 | 64.02 | 64.31 | 0.86 | 1.36% | 1,635,712 |
| Jan 3, 2025 | 63.49 | 63.49 | 63.13 | 63.45 | 0.26 | 0.41% | 1,728,800 |
| Jan 2, 2025 | 63.51 | 63.62 | 63.01 | 63.19 | -0.28 | -0.44% | 2,525,852 |
| Dec 31, 2024 | 63.86 | 63.86 | 63.32 | 63.47 | 0.01 | 0.02% | 4,122,000 |
| Dec 30, 2024 | 63.58 | 63.68 | 63.17 | 63.46 | -0.42 | -0.66% | 2,134,342 |
| Dec 27, 2024 | 63.75 | 64.00 | 63.65 | 63.88 | -0.21 | -0.33% | 1,298,000 |
| Dec 26, 2024 | 64.07 | 64.25 | 63.79 | 64.09 | 0.17 | 0.27% | 1,613,300 |
| Dec 24, 2024 | 63.61 | 63.95 | 63.43 | 63.92 | 0.35 | 0.55% | 1,358,921 |
| Dec 23, 2024 | 63.35 | 63.66 | 63.10 | 63.57 | 0.30 | 0.47% | 1,578,000 |
| Dec 20, 2024 | 62.68 | 63.69 | 62.61 | 63.27 | -0.87 | -1.36% | 3,033,900 |
| Dec 19, 2024 | 64.47 | 64.60 | 64.08 | 64.14 | -0.19 | -0.30% | 2,922,211 |
| Dec 18, 2024 | 65.90 | 66.08 | 64.27 | 64.33 | -1.53 | -2.32% | 1,725,700 |
| Dec 17, 2024 | 65.96 | 66.16 | 65.86 | 65.86 | -0.30 | -0.45% | 1,773,400 |