(VGLT)
58.20
0.41 (0.71%)
At close: Apr 03, 2025, 3:59 PM
59.29
1.87%
Pre-market: Apr 04, 2025, 09:21 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 58.52 | 58.67 | 58.17 | 58.19 | 0.40 | 0.69% | 2,812,269 |
| Apr 2, 2025 | 58.34 | 58.35 | 57.37 | 57.79 | -0.05 | -0.09% | 2,241,808 |
| Apr 1, 2025 | 57.72 | 58.11 | 57.69 | 57.84 | 0.23 | 0.40% | 2,506,400 |
| Mar 31, 2025 | 57.75 | 57.82 | 57.25 | 57.61 | 0.44 | 0.77% | 2,616,513 |
| Mar 28, 2025 | 56.97 | 57.25 | 56.94 | 57.17 | 0.77 | 1.37% | 2,128,757 |
| Mar 27, 2025 | 56.37 | 56.47 | 56.25 | 56.40 | -0.17 | -0.30% | 1,376,803 |
| Mar 26, 2025 | 56.66 | 56.78 | 56.51 | 56.57 | -0.34 | -0.60% | 2,064,047 |
| Mar 25, 2025 | 56.75 | 57.05 | 56.74 | 56.91 | 0.06 | 0.11% | 1,233,000 |
| Mar 24, 2025 | 57.14 | 57.15 | 56.83 | 56.85 | -0.58 | -1.01% | 1,972,200 |
| Mar 21, 2025 | 57.78 | 57.84 | 57.40 | 57.43 | -0.30 | -0.52% | 1,577,400 |
| Mar 20, 2025 | 58.26 | 58.26 | 57.64 | 57.73 | 0.12 | 0.21% | 1,801,216 |
| Mar 19, 2025 | 57.32 | 57.66 | 57.16 | 57.61 | 0.23 | 0.40% | 1,579,144 |
| Mar 18, 2025 | 57.01 | 57.55 | 57.01 | 57.38 | 0.10 | 0.17% | 1,690,900 |
| Mar 17, 2025 | 57.41 | 57.64 | 57.17 | 57.28 | 0.22 | 0.39% | 1,713,613 |
| Mar 14, 2025 | 56.97 | 57.21 | 56.89 | 57.06 | -0.29 | -0.51% | 2,616,500 |
| Mar 13, 2025 | 56.73 | 57.38 | 56.61 | 57.35 | 0.46 | 0.81% | 2,206,548 |
| Mar 12, 2025 | 56.98 | 57.17 | 56.84 | 56.89 | -0.33 | -0.58% | 1,646,200 |
| Mar 11, 2025 | 57.52 | 57.84 | 57.05 | 57.22 | -0.38 | -0.66% | 3,949,757 |
| Mar 10, 2025 | 57.59 | 57.90 | 57.48 | 57.60 | 0.58 | 1.02% | 2,401,195 |
| Mar 7, 2025 | 57.60 | 57.60 | 56.93 | 57.02 | -0.17 | -0.30% | 1,991,731 |
| Mar 6, 2025 | 57.22 | 57.38 | 56.79 | 57.19 | -0.15 | -0.26% | 2,451,346 |
| Mar 5, 2025 | 57.85 | 57.99 | 57.30 | 57.34 | -0.48 | -0.83% | 3,597,518 |
| Mar 4, 2025 | 58.34 | 58.57 | 57.69 | 57.82 | -0.61 | -1.04% | 3,109,000 |
| Mar 3, 2025 | 57.74 | 58.47 | 57.74 | 58.43 | 0.11 | 0.19% | 2,514,705 |
| Feb 28, 2025 | 58.01 | 58.37 | 57.79 | 58.32 | 0.64 | 1.11% | 4,068,099 |
| 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% | 1,331,148 |
| 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 |