(VGK)
AMEX: VGK
· Real-Time Price · USD
78.58
0.39 (0.50%)
At close: Sep 05, 2025, 3:59 PM
79.10
0.67%
After-hours: Sep 05, 2025, 05:20 PM EDT
VGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 77.95 | 78.22 | 77.86 | 78.19 | 78.19 | 0.59% | 2,138,320 |
| Sep 3, 2025 | 77.50 | 77.81 | 77.39 | 77.73 | 77.73 | 0.41% | 2,668,248 |
| Sep 2, 2025 | 77.12 | 77.65 | 77.01 | 77.41 | 77.41 | -1.39% | 3,375,624 |
| Aug 29, 2025 | 78.51 | 78.66 | 78.38 | 78.50 | 78.50 | -0.44% | 1,974,164 |
| Aug 28, 2025 | 78.80 | 78.95 | 78.63 | 78.85 | 78.85 | 0.24% | 2,035,316 |
| Aug 27, 2025 | 78.32 | 78.69 | 78.10 | 78.66 | 78.66 | -0.28% | 1,980,500 |
| Aug 26, 2025 | 78.88 | 78.97 | 78.66 | 78.88 | 78.88 | -0.15% | 2,006,440 |
| Aug 25, 2025 | 79.88 | 80.02 | 79.00 | 79.00 | 79.00 | -1.48% | 1,854,294 |
| Aug 22, 2025 | 79.30 | 80.27 | 79.28 | 80.19 | 80.19 | 1.61% | 2,108,599 |
| Aug 21, 2025 | 79.02 | 79.12 | 78.79 | 78.92 | 78.92 | -0.60% | 2,360,268 |
| Aug 20, 2025 | 79.30 | 79.47 | 79.18 | 79.40 | 79.40 | 0.54% | 2,094,554 |
| Aug 19, 2025 | 79.19 | 79.30 | 78.85 | 78.97 | 78.97 | 0.22% | 1,337,600 |
| Aug 18, 2025 | 78.59 | 78.83 | 78.44 | 78.80 | 78.80 | -0.19% | 2,846,731 |
| Aug 15, 2025 | 79.00 | 79.00 | 78.79 | 78.95 | 78.95 | 0.27% | 1,471,802 |
| Aug 14, 2025 | 78.27 | 78.79 | 78.25 | 78.74 | 78.74 | 0.19% | 1,590,200 |
| 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 |