VGZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 0 |
Jun 18 2024 | 0.67 | 0.03 | 4.69% | 0.67 | 0.67 | 0.67 | 1,700 |
Jun 17 2024 | 0.64 | -0.01 | -1.54% | 0.64 | 0.65 | 0.64 | 4,000 |
Jun 14 2024 | 0.65 | -0.01 | -1.52% | 0.66 | 0.66 | 0.65 | 18,000 |
Jun 13 2024 | 0.66 | -0.05 | -7.04% | 0.69 | 0.69 | 0.64 | 4,000 |
Jun 12 2024 | 0.71 | 0.04 | 5.97% | 0.69 | 0.71 | 0.69 | 10,000 |
Jun 11 2024 | 0.67 | 0.02 | 3.08% | 0.66 | 0.67 | 0.66 | 4,000 |
Jun 10 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
Jun 07 2024 | 0.65 | -0.04 | -5.80% | 0.67 | 0.67 | 0.65 | 15,002 |
Jun 06 2024 | 0.69 | 0.03 | 4.55% | 0.66 | 0.69 | 0.66 | 12,500 |
Jun 05 2024 | 0.66 | 0.03 | 4.76% | 0.66 | 0.66 | 0.66 | 7,000 |
Jun 04 2024 | 0.63 | -0.06 | -8.70% | 0.65 | 0.65 | 0.63 | 63,800 |
Jun 03 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 223 |
May 31 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.69 | 0.69 | 500 |
May 30 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.70 | 0.69 | 3,722 |
May 29 2024 | 0.69 | -0.01 | -1.43% | 0.75 | 0.75 | 0.69 | 7,700 |
May 28 2024 | 0.70 | -0.01 | -1.41% | 0.73 | 0.73 | 0.70 | 8,000 |
May 27 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.71 | 0 |
May 24 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.71 | 0 |
May 23 2024 | 0.71 | -0.02 | -2.74% | 0.70 | 0.71 | 0.69 | 6,000 |
May 22 2024 | 0.73 | -0.02 | -2.67% | 0.74 | 0.74 | 0.73 | 7,500 |
May 21 2024 | 0.75 | -0.02 | -2.60% | 0.76 | 0.77 | 0.75 | 53,810 |
May 17 2024 | 0.77 | 0.02 | 2.67% | 0.73 | 0.78 | 0.73 | 64,156 |
May 16 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.73 | 1,800 |
May 15 2024 | 0.75 | 0.01 | 1.35% | 0.75 | 0.75 | 0.73 | 3,900 |
May 14 2024 | 0.74 | 0.01 | 1.37% | 0.73 | 0.74 | 0.73 | 1,025 |
May 13 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 1 |
May 10 2024 | 0.73 | 0.05 | 7.35% | 0.70 | 0.74 | 0.69 | 18,082 |
May 09 2024 | 0.68 | 0.05 | 7.94% | 0.65 | 0.68 | 0.65 | 4,627 |
May 08 2024 | 0.63 | -0.03 | -4.55% | 0.64 | 0.64 | 0.63 | 12,000 |
May 07 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 4,000 |
May 06 2024 | 0.66 | -0.01 | -1.49% | 0.67 | 0.67 | 0.66 | 1,500 |
May 03 2024 | 0.67 | -0.01 | -1.47% | 0.67 | 0.67 | 0.67 | 1,600 |
May 02 2024 | 0.68 | -0.02 | -2.86% | 0.66 | 0.68 | 0.66 | 21,500 |
May 01 2024 | 0.70 | 0.02 | 2.94% | 0.70 | 0.70 | 0.70 | 3,501 |
Apr 30 2024 | 0.68 | -0.06 | -8.11% | 0.72 | 0.72 | 0.68 | 31,500 |
Apr 29 2024 | 0.74 | -0.01 | -1.33% | 0.74 | 0.74 | 0.74 | 3,534 |
Apr 26 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
Apr 25 2024 | 0.75 | 0.07 | 10.29% | 0.70 | 0.75 | 0.70 | 23,000 |
Apr 24 2024 | 0.68 | -0.01 | -1.45% | 0.67 | 0.69 | 0.67 | 57,995 |
Apr 23 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.70 | 0.68 | 10,500 |
Apr 22 2024 | 0.69 | -0.06 | -8.00% | 0.72 | 0.72 | 0.69 | 19,631 |
Apr 19 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.74 | 379,900 |
Apr 18 2024 | 0.75 | -0.03 | -3.85% | 0.78 | 0.78 | 0.75 | 3,650 |
Apr 17 2024 | 0.78 | 0.02 | 2.63% | 0.78 | 0.78 | 0.78 | 42,501 |
Apr 16 2024 | 0.76 | -0.02 | -2.56% | 0.77 | 0.77 | 0.76 | 1,626 |
Apr 15 2024 | 0.78 | -0.01 | -1.27% | 0.78 | 0.78 | 0.78 | 1,500 |
Apr 12 2024 | 0.79 | 0.01 | 1.28% | 0.78 | 0.82 | 0.78 | 16,100 |
Apr 11 2024 | 0.78 | 0.00 | 0.00% | 0.77 | 0.78 | 0.76 | 12,000 |
Apr 10 2024 | 0.78 | 0.00 | 0.00% | 0.77 | 0.78 | 0.76 | 65,600 |
Apr 09 2024 | 0.78 | 0.00 | 0.00% | 0.79 | 0.80 | 0.78 | 19,509 |
Apr 08 2024 | 0.78 | -0.01 | -1.27% | 0.79 | 0.79 | 0.78 | 14,126 |
Apr 05 2024 | 0.79 | -0.01 | -1.25% | 0.83 | 0.83 | 0.77 | 2,050 |
Apr 04 2024 | 0.80 | -0.02 | -2.44% | 0.78 | 0.83 | 0.78 | 28,642 |
Apr 03 2024 | 0.82 | 0.04 | 5.13% | 0.79 | 0.82 | 0.79 | 84,829 |
Apr 02 2024 | 0.78 | -0.02 | -2.50% | 0.82 | 0.82 | 0.78 | 30,873 |
Apr 01 2024 | 0.80 | 0.03 | 3.90% | 0.78 | 0.80 | 0.78 | 17,570 |
Mar 28 2024 | 0.77 | 0.05 | 6.94% | 0.72 | 0.77 | 0.71 | 111,029 |
Mar 27 2024 | 0.72 | 0.08 | 12.50% | 0.68 | 0.73 | 0.68 | 57,472 |
Mar 26 2024 | 0.64 | 0.02 | 3.23% | 0.65 | 0.65 | 0.64 | 44,245 |
Mar 25 2024 | 0.62 | -0.05 | -7.46% | 0.67 | 0.67 | 0.62 | 35,902 |
Mar 22 2024 | 0.67 | 0.02 | 3.08% | 0.67 | 0.67 | 0.67 | 13,779 |