(VGLT)
58.40
0.08 (0.14%)
At close: Mar 03, 2025, 3:59 PM
58.45
0.09%
After-hours: Mar 03, 2025, 07:44 PM EST
VGLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 58.01 | 58.37 | 57.79 | 58.32 | 0.64 | 1.11% | 4,058,115 |
| Feb 27, 2025 | 57.66 | 57.92 | 57.60 | 57.68 | -0.34 | -0.59% | 1,976,003 |
| Feb 26, 2025 | 57.69 | 58.09 | 57.58 | 58.02 | 0.32 | 0.55% | 4,644,444 |
| Feb 25, 2025 | 57.49 | 57.76 | 57.40 | 57.70 | 0.87 | 1.53% | 2,578,371 |
| Feb 24, 2025 | 56.54 | 56.95 | 56.50 | 56.83 | 0.15 | 0.26% | 1,859,298 |
| Feb 21, 2025 | 56.23 | 56.85 | 56.21 | 56.68 | 0.63 | 1.12% | 2,344,852 |
| Feb 20, 2025 | 56.00 | 56.18 | 56.00 | 56.05 | 0.18 | 0.32% | 1,175,300 |
| Feb 19, 2025 | 55.74 | 56.00 | 55.67 | 55.87 | 0.05 | 0.09% | 1,409,052 |
| Feb 18, 2025 | 56.05 | 56.23 | 55.78 | 55.82 | -0.60 | -1.06% | 1,414,528 |
| Feb 14, 2025 | 56.50 | 56.69 | 56.38 | 56.42 | 0.34 | 0.61% | 1,331,149 |
| Feb 13, 2025 | 55.75 | 56.22 | 55.70 | 56.08 | 0.82 | 1.48% | 1,734,115 |
| Feb 12, 2025 | 55.28 | 55.45 | 55.05 | 55.26 | -0.72 | -1.29% | 1,979,347 |
| Feb 11, 2025 | 56.02 | 56.10 | 55.94 | 55.98 | -0.33 | -0.59% | 1,403,187 |
| Feb 10, 2025 | 56.44 | 56.61 | 56.22 | 56.31 | -0.13 | -0.23% | 1,630,251 |
| Feb 7, 2025 | 56.41 | 56.54 | 56.25 | 56.44 | -0.33 | -0.58% | 1,534,400 |
| Feb 6, 2025 | 56.76 | 56.94 | 56.59 | 56.77 | 0.01 | 0.02% | 2,263,000 |
| Feb 5, 2025 | 56.51 | 56.94 | 56.50 | 56.76 | 0.82 | 1.47% | 1,773,800 |
| Feb 4, 2025 | 55.43 | 55.96 | 55.40 | 55.94 | 0.17 | 0.30% | 2,316,000 |
| Feb 3, 2025 | 56.01 | 56.33 | 55.58 | 55.77 | 0.10 | 0.18% | 3,426,111 |
| Jan 31, 2025 | 55.98 | 56.13 | 55.42 | 55.67 | -0.25 | -0.45% | 2,545,934 |
| Jan 30, 2025 | 55.95 | 56.13 | 55.84 | 55.92 | 0.22 | 0.39% | 1,604,691 |
| Jan 29, 2025 | 55.94 | 56.05 | 55.48 | 55.70 | -0.08 | -0.14% | 1,655,517 |
| Jan 28, 2025 | 55.62 | 55.82 | 55.50 | 55.78 | -0.09 | -0.16% | 925,500 |
| Jan 27, 2025 | 55.78 | 55.94 | 55.62 | 55.87 | 0.67 | 1.21% | 1,892,258 |
| Jan 24, 2025 | 54.94 | 55.26 | 54.87 | 55.20 | 0.21 | 0.38% | 1,926,237 |
| Jan 23, 2025 | 54.86 | 55.07 | 54.82 | 54.99 | -0.37 | -0.67% | 2,219,719 |
| Jan 22, 2025 | 55.57 | 55.62 | 55.26 | 55.36 | -0.24 | -0.43% | 1,953,416 |
| Jan 21, 2025 | 55.59 | 55.74 | 55.43 | 55.60 | 0.44 | 0.80% | 2,680,824 |
| Jan 17, 2025 | 55.28 | 55.34 | 55.09 | 55.16 | 0.07 | 0.13% | 1,590,644 |
| Jan 16, 2025 | 54.81 | 55.28 | 54.63 | 55.09 | 0.21 | 0.38% | 5,244,218 |
| Jan 15, 2025 | 54.87 | 55.05 | 54.70 | 54.88 | 0.89 | 1.65% | 2,090,100 |
| Jan 14, 2025 | 53.96 | 54.06 | 53.80 | 53.99 | -0.08 | -0.15% | 2,043,300 |
| Jan 13, 2025 | 54.19 | 54.23 | 53.89 | 54.07 | -0.10 | -0.18% | 2,979,034 |
| Jan 10, 2025 | 54.08 | 54.39 | 54.02 | 54.17 | -0.39 | -0.71% | 3,675,300 |
| Jan 8, 2025 | 54.22 | 54.65 | 54.16 | 54.56 | 0.08 | 0.15% | 3,138,713 |
| Jan 7, 2025 | 54.89 | 54.97 | 54.41 | 54.48 | -0.57 | -1.04% | 2,554,430 |
| Jan 6, 2025 | 55.14 | 55.24 | 54.90 | 55.05 | -0.20 | -0.36% | 2,348,761 |
| Jan 3, 2025 | 55.51 | 55.62 | 55.20 | 55.25 | -0.16 | -0.29% | 2,138,200 |
| Jan 2, 2025 | 55.55 | 55.75 | 55.22 | 55.41 | 0.06 | 0.11% | 2,444,449 |
| Dec 31, 2024 | 55.73 | 55.82 | 55.29 | 55.35 | -0.20 | -0.36% | 4,873,239 |
| Dec 30, 2024 | 55.51 | 55.64 | 55.44 | 55.55 | 0.45 | 0.82% | 5,240,062 |
| Dec 27, 2024 | 55.32 | 55.47 | 55.08 | 55.10 | -0.39 | -0.70% | 3,914,336 |
| Dec 26, 2024 | 55.12 | 55.57 | 55.12 | 55.49 | -0.02 | -0.04% | 2,491,720 |
| Dec 24, 2024 | 55.03 | 55.53 | 55.03 | 55.51 | -0.03 | -0.05% | 2,422,000 |
| Dec 23, 2024 | 55.91 | 55.94 | 55.48 | 55.54 | -0.43 | -0.77% | 3,206,110 |
| Dec 20, 2024 | 56.10 | 56.32 | 55.97 | 55.97 | 0.22 | 0.39% | 3,058,126 |
| Dec 19, 2024 | 55.81 | 55.99 | 55.49 | 55.75 | -0.68 | -1.21% | 5,249,352 |
| Dec 18, 2024 | 56.90 | 57.13 | 56.40 | 56.43 | -0.67 | -1.17% | 3,188,249 |
| Dec 17, 2024 | 57.08 | 57.31 | 57.02 | 57.10 | 0.09 | 0.16% | 2,191,525 |
| Dec 16, 2024 | 57.07 | 57.11 | 56.78 | 57.01 | 0.09 | 0.16% | 2,609,916 |