Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VGLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 57.48 | 0.54 | 0.95% | 56.95 | 57.55 | 56.94 | 2,315,925 |
| May 31 2024 | 56.94 | 0.45 | 0.80% | 56.87 | 56.98 | 56.74 | 1,422,982 |
| May 30 2024 | 56.49 | 0.49 | 0.88% | 56.35 | 56.535 | 56.26 | 1,650,113 |
| May 29 2024 | 56.00 | -0.61 | -1.08% | 56.19 | 56.21 | 55.80 | 1,403,024 |
| May 28 2024 | 56.61 | -0.77 | -1.34% | 57.34 | 57.365 | 56.58 | 1,175,984 |
| May 24 2024 | 57.38 | 0.15 | 0.26% | 57.12 | 57.40 | 57.08 | 801,938 |
| May 23 2024 | 57.23 | -0.32 | -0.56% | 57.61 | 57.61 | 57.04 | 1,132,604 |
| May 22 2024 | 57.55 | 0.04 | 0.07% | 57.31 | 57.60 | 57.29 | 1,212,359 |
| May 21 2024 | 57.51 | 0.26 | 0.45% | 57.57 | 57.61 | 57.4159 | 886,472 |
| May 20 2024 | 57.25 | -0.15 | -0.26% | 57.20 | 57.34 | 57.17 | 998,230 |
| May 17 2024 | 57.40 | -0.37 | -0.64% | 57.52 | 57.62 | 57.36 | 1,137,676 |
| May 16 2024 | 57.77 | -0.07 | -0.12% | 57.99 | 57.99 | 57.715 | 1,229,536 |
| May 15 2024 | 57.84 | 0.78 | 1.37% | 57.66 | 57.89 | 57.53 | 1,705,882 |
| May 14 2024 | 57.06 | 0.29 | 0.51% | 56.97 | 57.11 | 56.82 | 1,162,355 |
| May 13 2024 | 56.77 | 0.11 | 0.19% | 56.91 | 56.93 | 56.75 | 2,223,369 |
| May 10 2024 | 56.66 | -0.29 | -0.51% | 56.74 | 56.805 | 56.57 | 908,717 |
| May 09 2024 | 56.95 | 0.24 | 0.42% | 56.52 | 57.03 | 56.50 | 1,622,804 |
| May 08 2024 | 56.71 | -0.30 | -0.53% | 56.77 | 56.855 | 56.68 | 1,500,008 |
| May 07 2024 | 57.01 | 0.32 | 0.56% | 57.08 | 57.296 | 56.94 | 1,117,477 |
| May 06 2024 | 56.69 | 0.22 | 0.39% | 56.53 | 56.73 | 56.40 | 988,284 |
| May 03 2024 | 56.47 | 0.51 | 0.91% | 56.55 | 56.66 | 56.16 | 1,432,298 |
| May 02 2024 | 55.96 | 0.26 | 0.47% | 55.54 | 56.0154 | 55.42 | 1,628,809 |
| May 01 2024 | 55.70 | 0.14 | 0.25% | 55.72 | 56.08 | 55.51 | 2,376,647 |
| Apr 30 2024 | 55.56 | -0.38 | -0.68% | 55.65 | 55.83 | 55.46 | 2,601,491 |
| Apr 29 2024 | 55.94 | 0.42 | 0.76% | 55.78 | 55.965 | 55.6663 | 1,206,549 |
| Apr 26 2024 | 55.52 | 0.27 | 0.49% | 55.52 | 55.73 | 55.455 | 1,001,742 |
| Apr 25 2024 | 55.25 | -0.34 | -0.61% | 55.04 | 55.315 | 55.0002 | 1,332,330 |
| Apr 24 2024 | 55.59 | -0.37 | -0.66% | 55.69 | 55.7269 | 55.355 | 2,026,979 |
| Apr 23 2024 | 55.96 | 0.03 | 0.05% | 55.76 | 56.245 | 55.655 | 1,578,063 |
| Apr 22 2024 | 55.93 | -0.08 | -0.14% | 55.74 | 55.99 | 55.72 | 1,441,370 |
| Apr 19 2024 | 56.01 | 0.18 | 0.32% | 56.14 | 56.14 | 55.869 | 2,009,406 |
| Apr 18 2024 | 55.83 | -0.28 | -0.50% | 56.04 | 56.0642 | 55.69 | 1,832,958 |
| Apr 17 2024 | 56.11 | 0.58 | 1.04% | 55.83 | 56.145 | 55.61 | 1,526,722 |
| Apr 16 2024 | 55.53 | -0.33 | -0.59% | 55.35 | 55.67 | 55.261 | 2,098,064 |
| Apr 15 2024 | 55.86 | -0.79 | -1.39% | 56.02 | 56.025 | 55.61 | 3,002,795 |
| Apr 12 2024 | 56.65 | 0.27 | 0.48% | 56.85 | 57.03 | 56.65 | 2,201,188 |
| Apr 11 2024 | 56.38 | -0.24 | -0.42% | 56.71 | 56.74 | 56.20 | 4,165,076 |
| Apr 10 2024 | 56.62 | -1.22 | -2.11% | 57.23 | 57.25 | 56.49 | 2,356,684 |
| Apr 09 2024 | 57.84 | 0.51 | 0.89% | 57.63 | 57.89 | 57.62 | 1,213,981 |
| Apr 08 2024 | 57.33 | -0.03 | -0.05% | 57.24 | 57.45 | 57.185 | 1,429,467 |
| Apr 05 2024 | 57.36 | -0.73 | -1.26% | 57.51 | 57.80 | 57.35 | 1,683,695 |
| Apr 04 2024 | 58.09 | 0.39 | 0.68% | 58.03 | 58.12 | 57.69 | 2,079,012 |
| Apr 03 2024 | 57.70 | -0.04 | -0.07% | 57.23 | 57.71 | 57.11 | 2,801,135 |
| Apr 02 2024 | 57.74 | -0.28 | -0.48% | 57.396 | 57.7777 | 57.29 | 2,384,827 |
| Apr 01 2024 | 58.02 | -1.22 | -2.06% | 58.44 | 58.46 | 57.96 | 2,565,769 |
| Mar 28 2024 | 59.24 | -0.01 | -0.02% | 59.13 | 59.46 | 59.05 | 2,167,793 |
| Mar 27 2024 | 59.25 | 0.48 | 0.82% | 58.88 | 59.27 | 58.83 | 1,622,100 |
| Mar 26 2024 | 58.77 | 0.16 | 0.27% | 58.585 | 58.795 | 58.46 | 1,314,044 |
| Mar 25 2024 | 58.61 | -0.26 | -0.44% | 58.72 | 58.73 | 58.49 | 1,535,407 |
| Mar 22 2024 | 58.87 | 0.53 | 0.91% | 59.00 | 59.00 | 58.765 | 1,045,984 |
| Mar 21 2024 | 58.34 | 0.11 | 0.19% | 58.44 | 58.54 | 58.135 | 1,424,419 |
| Mar 20 2024 | 58.23 | 0.02 | 0.03% | 58.31 | 58.78 | 57.85 | 1,782,040 |
| Mar 19 2024 | 58.21 | 0.19 | 0.33% | 58.15 | 58.39 | 58.06 | 1,355,305 |
| Mar 18 2024 | 58.02 | -0.17 | -0.29% | 58.05 | 58.21 | 57.925 | 1,343,485 |
| Mar 15 2024 | 58.19 | -0.05 | -0.09% | 58.26 | 58.33 | 58.11 | 1,576,309 |
| Mar 14 2024 | 58.24 | -0.86 | -1.46% | 58.65 | 58.665 | 58.17 | 2,345,343 |
| Mar 13 2024 | 59.10 | -0.24 | -0.40% | 59.15 | 59.29 | 58.965 | 1,882,710 |
| Mar 12 2024 | 59.34 | -0.48 | -0.80% | 59.45 | 59.54 | 59.225 | 1,333,227 |
| Mar 11 2024 | 59.82 | -0.04 | -0.07% | 59.98 | 60.00 | 59.64 | 1,376,064 |
| Mar 08 2024 | 59.86 | -0.05 | -0.08% | 59.87 | 60.00 | 59.69 | 1,561,035 |
| Mar 07 2024 | 59.91 | -0.01 | -0.02% | 60.15 | 60.18 | 59.67 | 1,483,809 |
| Mar 06 2024 | 59.92 | 0.33 | 0.55% | 59.65 | 60.04 | 59.61 | 1,634,197 |
