Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VG1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.795 | -0.01 | -0.28% | 1.81 | 1.81 | 1.79 | 202,809 |
| May 07 2024 | 1.80 | 0.03 | 1.41% | 1.79 | 1.82 | 1.79 | 186,373 |
| May 06 2024 | 1.775 | 0.00 | 0.00% | 1.79 | 1.79 | 1.775 | 356,201 |
| May 03 2024 | 1.775 | -0.02 | -1.11% | 1.79 | 1.795 | 1.775 | 310,048 |
| May 02 2024 | 1.795 | 0.00 | 0.00% | 1.79 | 1.805 | 1.79 | 199,583 |
| May 01 2024 | 1.795 | -0.01 | -0.28% | 1.80 | 1.80 | 1.78 | 178,258 |
| Apr 30 2024 | 1.80 | -0.03 | -1.37% | 1.82 | 1.825 | 1.78 | 434,366 |
| Apr 29 2024 | 1.825 | 0.01 | 0.55% | 1.82 | 1.83 | 1.81 | 293,865 |
| Apr 26 2024 | 1.815 | -0.02 | -0.82% | 1.82 | 1.82 | 1.805 | 164,320 |
| Apr 24 2024 | 1.83 | 0.01 | 0.27% | 1.83 | 1.83 | 1.81 | 356,955 |
| Apr 23 2024 | 1.825 | 0.00 | 0.00% | 1.83 | 1.83 | 1.81 | 148,011 |
| Apr 22 2024 | 1.825 | 0.01 | 0.55% | 1.82 | 1.825 | 1.805 | 262,593 |
| Apr 19 2024 | 1.815 | -0.02 | -0.82% | 1.815 | 1.83 | 1.815 | 358,367 |
| Apr 18 2024 | 1.83 | 0.00 | 0.00% | 1.82 | 1.83 | 1.815 | 263,427 |
| Apr 17 2024 | 1.83 | 0.00 | 0.00% | 1.815 | 1.83 | 1.81 | 394,118 |
| Apr 16 2024 | 1.83 | 0.00 | 0.00% | 1.825 | 1.835 | 1.82 | 162,418 |
| Apr 15 2024 | 1.83 | -0.04 | -2.14% | 1.87 | 1.87 | 1.825 | 430,662 |
| Apr 12 2024 | 1.87 | 0.02 | 1.08% | 1.86 | 1.87 | 1.84 | 492,210 |
| Apr 11 2024 | 1.85 | -0.01 | -0.54% | 1.845 | 1.855 | 1.835 | 370,427 |
| Apr 10 2024 | 1.86 | 0.00 | 0.00% | 1.865 | 1.865 | 1.845 | 221,717 |
| Apr 09 2024 | 1.86 | -0.01 | -0.53% | 1.87 | 1.875 | 1.86 | 150,081 |
| Apr 08 2024 | 1.87 | 0.03 | 1.63% | 1.86 | 1.87 | 1.86 | 192,915 |
| Apr 05 2024 | 1.84 | -0.03 | -1.34% | 1.855 | 1.855 | 1.84 | 279,650 |
| Apr 04 2024 | 1.865 | -0.01 | -0.27% | 1.87 | 1.87 | 1.855 | 189,680 |
| Apr 03 2024 | 1.87 | 0.01 | 0.27% | 1.87 | 1.87 | 1.855 | 119,630 |
| Apr 02 2024 | 1.865 | -0.01 | -0.53% | 1.88 | 1.88 | 1.85 | 436,211 |
| Mar 28 2024 | 1.875 | 0.00 | 0.27% | 1.88 | 1.8825 | 1.875 | 814,859 |
| Mar 27 2024 | 1.87 | 0.01 | 0.40% | 1.87 | 1.875 | 1.865 | 355,271 |
| Mar 26 2024 | 1.8625 | 0.01 | 0.68% | 1.85 | 1.8675 | 1.845 | 150,384 |
| Mar 25 2024 | 1.85 | 0.05 | 2.49% | 1.84 | 1.86 | 1.82 | 151,125 |
| Mar 22 2024 | 1.805 | -0.01 | -0.41% | 1.825 | 1.825 | 1.80 | 283,336 |
| Mar 21 2024 | 1.8125 | 0.01 | 0.69% | 1.81 | 1.815 | 1.80 | 304,602 |
| Mar 20 2024 | 1.80 | 0.00 | 0.14% | 1.795 | 1.81 | 1.795 | 374,722 |
| Mar 19 2024 | 1.7975 | 0.03 | 1.55% | 1.77 | 1.81 | 1.77 | 5,564,479 |
| Mar 18 2024 | 1.77 | -0.01 | -0.56% | 1.78 | 1.78 | 1.76 | 322,076 |
| Mar 15 2024 | 1.78 | 0.02 | 1.14% | 1.77 | 1.78 | 1.77 | 196,693 |
| Mar 14 2024 | 1.76 | -0.01 | -0.56% | 1.77 | 1.77 | 1.76 | 89,722 |
| Mar 13 2024 | 1.77 | 0.01 | 0.57% | 1.76 | 1.785 | 1.76 | 195,118 |
| Mar 12 2024 | 1.76 | -0.01 | -0.28% | 1.765 | 1.775 | 1.755 | 597,874 |
| Mar 11 2024 | 1.765 | -0.01 | -0.56% | 1.765 | 1.77 | 1.76 | 497,373 |
| Mar 07 2024 | 1.775 | -0.01 | -0.28% | 1.765 | 1.785 | 1.76 | 427,555 |
| Mar 06 2024 | 1.78 | 0.01 | 0.56% | 1.76 | 1.785 | 1.745 | 852,259 |
| Mar 05 2024 | 1.77 | 0.01 | 0.57% | 1.735 | 1.7775 | 1.735 | 787,918 |
| Mar 04 2024 | 1.76 | 0.03 | 1.73% | 1.73 | 1.76 | 1.73 | 295,653 |
| Mar 03 2024 | 1.73 | 0.02 | 1.17% | 1.72 | 1.74 | 1.715 | 390,018 |
| Feb 29 2024 | 1.71 | 0.00 | 0.29% | 1.71 | 1.7225 | 1.705 | 633,006 |
| Feb 28 2024 | 1.705 | -0.01 | -0.29% | 1.705 | 1.72 | 1.70 | 354,648 |
| Feb 27 2024 | 1.71 | -0.01 | -0.58% | 1.715 | 1.72 | 1.705 | 213,481 |
| Feb 26 2024 | 1.72 | 0.00 | 0.29% | 1.715 | 1.725 | 1.71 | 284,066 |
| Feb 25 2024 | 1.715 | -0.01 | -0.58% | 1.74 | 1.74 | 1.715 | 184,968 |
| Feb 22 2024 | 1.725 | 0.01 | 0.29% | 1.72 | 1.7325 | 1.72 | 301,708 |
| Feb 21 2024 | 1.72 | -0.01 | -0.58% | 1.72 | 1.73 | 1.71 | 315,107 |
| Feb 20 2024 | 1.73 | -0.01 | -0.29% | 1.73 | 1.7325 | 1.72 | 248,660 |
| Feb 19 2024 | 1.735 | 0.01 | 0.29% | 1.735 | 1.74 | 1.73 | 834,550 |
| Feb 18 2024 | 1.73 | 0.00 | 0.29% | 1.74 | 1.76 | 1.725 | 1,168,849 |
| Feb 15 2024 | 1.725 | -0.01 | -0.58% | 1.735 | 1.74 | 1.725 | 157,930 |
| Feb 14 2024 | 1.735 | 0.01 | 0.29% | 1.74 | 1.745 | 1.735 | 180,526 |
| Feb 13 2024 | 1.73 | -0.05 | -2.81% | 1.715 | 1.735 | 1.715 | 556,945 |
| Feb 12 2024 | 1.78 | 0.01 | 0.28% | 1.77 | 1.785 | 1.77 | 1,232,796 |
| Feb 11 2024 | 1.775 | 0.00 | 0.28% | 1.78 | 1.785 | 1.77 | 730,883 |
| Feb 08 2024 | 1.77 | -0.02 | -0.84% | 1.785 | 1.79 | 1.77 | 941,077 |
