(VGK)
AMEX: VGK
· Real-Time Price · USD
78.86
0.12 (0.15%)
At close: Aug 15, 2025, 12:33 PM
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.27 | 78.79 | 78.25 | 78.74 | 78.74 | 0.19% | 1,587,964 |
| Aug 13, 2025 | 78.32 | 78.59 | 78.26 | 78.59 | 78.59 | 0.73% | 2,751,318 |
| Aug 12, 2025 | 77.36 | 78.02 | 77.28 | 78.02 | 78.02 | 1.02% | 1,924,938 |
| Aug 11, 2025 | 77.28 | 77.33 | 77.00 | 77.23 | 77.23 | -0.52% | 3,175,481 |
| Aug 8, 2025 | 77.43 | 77.78 | 77.38 | 77.63 | 77.63 | 0.32% | 1,729,400 |
| Aug 7, 2025 | 77.44 | 77.55 | 77.05 | 77.38 | 77.38 | 1.06% | 3,285,712 |
| Aug 6, 2025 | 76.41 | 76.69 | 76.36 | 76.57 | 76.57 | 0.47% | 2,938,600 |
| Aug 5, 2025 | 76.28 | 76.41 | 75.99 | 76.21 | 76.21 | 0.11% | 2,010,295 |
| Aug 4, 2025 | 76.00 | 76.14 | 75.86 | 76.13 | 76.13 | 1.16% | 2,015,770 |
| Aug 1, 2025 | 75.26 | 75.39 | 74.79 | 75.26 | 75.26 | -0.52% | 3,838,349 |
| Jul 31, 2025 | 76.02 | 76.19 | 75.54 | 75.65 | 75.65 | -1.11% | 4,731,570 |
| Jul 30, 2025 | 76.87 | 77.10 | 76.24 | 76.50 | 76.50 | -1.09% | 2,850,096 |
| Jul 29, 2025 | 77.36 | 77.50 | 77.12 | 77.34 | 77.34 | -0.14% | 2,105,457 |
| Jul 28, 2025 | 78.04 | 78.05 | 77.31 | 77.45 | 77.45 | -1.80% | 2,989,668 |
| Jul 25, 2025 | 78.29 | 78.88 | 78.16 | 78.87 | 78.87 | 0.22% | 2,104,038 |
| Jul 24, 2025 | 78.85 | 79.06 | 78.70 | 78.70 | 78.70 | -1.09% | 2,064,167 |
| Jul 23, 2025 | 78.38 | 79.57 | 78.34 | 79.57 | 79.57 | 2.03% | 8,148,426 |
| Jul 22, 2025 | 77.52 | 78.04 | 77.33 | 77.99 | 77.99 | 0.59% | 2,389,200 |
| Jul 21, 2025 | 77.51 | 77.91 | 77.31 | 77.53 | 77.53 | 0.47% | 2,696,304 |
| Jul 18, 2025 | 77.79 | 77.81 | 77.08 | 77.17 | 77.17 | -0.12% | 3,095,936 |