VGZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 21 2024 | 0.65 | -0.08 | -10.96% | 0.74 | 0.74 | 0.65 | 108,699 |
Mar 20 2024 | 0.73 | 0.04 | 5.80% | 0.73 | 0.73 | 0.73 | 3,180 |
Mar 19 2024 | 0.69 | 0.01 | 1.47% | 0.68 | 0.72 | 0.68 | 11,666 |
Mar 18 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.74 | 0.68 | 19,310 |
Mar 15 2024 | 0.68 | 0.05 | 7.94% | 0.69 | 0.69 | 0.68 | 9,506 |
Mar 14 2024 | 0.63 | -0.04 | -5.97% | 0.64 | 0.66 | 0.63 | 2,890 |
Mar 13 2024 | 0.67 | 0.04 | 6.35% | 0.65 | 0.67 | 0.65 | 4,833 |
Mar 12 2024 | 0.63 | -0.05 | -7.35% | 0.64 | 0.64 | 0.63 | 5,100 |
Mar 11 2024 | 0.68 | 0.08 | 13.33% | 0.62 | 0.68 | 0.62 | 19,100 |
Mar 08 2024 | 0.60 | -0.05 | -7.69% | 0.70 | 0.70 | 0.60 | 34,225 |
Mar 07 2024 | 0.65 | 0.05 | 8.33% | 0.64 | 0.65 | 0.63 | 17,871 |
Mar 06 2024 | 0.60 | 0.02 | 3.45% | 0.58 | 0.60 | 0.58 | 19,505 |
Mar 05 2024 | 0.58 | 0.02 | 3.57% | 0.60 | 0.60 | 0.55 | 4,520 |
Mar 04 2024 | 0.56 | -0.02 | -3.45% | 0.58 | 0.58 | 0.56 | 3,504 |
Mar 01 2024 | 0.58 | 0.105 | 22.11% | 0.46 | 0.58 | 0.46 | 35,779 |
Feb 29 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 0 |
Feb 28 2024 | 0.475 | 0.045 | 10.47% | 0.475 | 0.475 | 0.475 | 3,433 |
Feb 27 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
Feb 26 2024 | 0.43 | -0.04 | -8.51% | 0.45 | 0.45 | 0.425 | 17,000 |
Feb 23 2024 | 0.47 | -0.005 | -1.05% | 0.45 | 0.47 | 0.45 | 6,697 |
Feb 22 2024 | 0.475 | 0.005 | 1.06% | 0.475 | 0.48 | 0.45 | 17,213 |
Feb 21 2024 | 0.47 | -0.01 | -2.08% | 0.475 | 0.475 | 0.47 | 1,504 |
Feb 20 2024 | 0.48 | -0.02 | -4.00% | 0.485 | 0.485 | 0.475 | 3,500 |
Feb 16 2024 | 0.50 | 0.04 | 8.70% | 0.48 | 0.50 | 0.48 | 40,062 |
Feb 15 2024 | 0.46 | -0.04 | -8.00% | 0.48 | 0.48 | 0.46 | 13,000 |
Feb 14 2024 | 0.50 | 0.02 | 4.17% | 0.54 | 0.54 | 0.50 | 45,580 |
Feb 13 2024 | 0.48 | -0.05 | -9.43% | 0.48 | 0.48 | 0.48 | 2,600 |
Feb 12 2024 | 0.53 | 0.01 | 1.92% | 0.52 | 0.53 | 0.52 | 7,001 |
Feb 09 2024 | 0.52 | 0.00 | 0.00% | 0.51 | 0.52 | 0.51 | 4,297 |
Feb 08 2024 | 0.52 | 0.02 | 4.00% | 0.49 | 0.52 | 0.46 | 30,295 |
Feb 07 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
Feb 06 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
Feb 05 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 13 |
Feb 02 2024 | 0.50 | 0.025 | 5.26% | 0.51 | 0.51 | 0.50 | 1,700 |
Feb 01 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 2 |
Jan 31 2024 | 0.475 | -0.015 | -3.06% | 0.47 | 0.49 | 0.47 | 4,500 |
Jan 30 2024 | 0.49 | -0.02 | -3.92% | 0.51 | 0.51 | 0.48 | 9,774 |
Jan 29 2024 | 0.51 | 0.025 | 5.15% | 0.49 | 0.51 | 0.49 | 9,080 |
Jan 26 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0 |
Jan 25 2024 | 0.485 | 0.00 | 0.00% | 0.48 | 0.485 | 0.48 | 9,192 |
Jan 24 2024 | 0.485 | -0.025 | -4.90% | 0.49 | 0.49 | 0.485 | 2,458 |
Jan 23 2024 | 0.51 | -0.03 | -5.56% | 0.51 | 0.51 | 0.51 | 581 |
Jan 22 2024 | 0.54 | 0.02 | 3.85% | 0.53 | 0.54 | 0.53 | 1,500 |
Jan 19 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 1,300 |
Jan 18 2024 | 0.52 | -0.03 | -5.45% | 0.51 | 0.52 | 0.51 | 1,060 |
Jan 17 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 1 |
Jan 16 2024 | 0.55 | 0.05 | 10.00% | 0.59 | 0.59 | 0.55 | 3,959 |
Jan 15 2024 | 0.50 | -0.02 | -3.85% | 0.50 | 0.50 | 0.50 | 3,000 |
Jan 12 2024 | 0.52 | 0.01 | 1.96% | 0.54 | 0.54 | 0.52 | 6,410 |
Jan 11 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 571 |
Jan 10 2024 | 0.51 | 0.00 | 0.00% | 0.52 | 0.52 | 0.50 | 6,678 |
Jan 09 2024 | 0.51 | -0.05 | -8.93% | 0.53 | 0.53 | 0.51 | 9,027 |
Jan 08 2024 | 0.56 | -0.04 | -6.67% | 0.56 | 0.56 | 0.56 | 4,000 |
Jan 05 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.58 | 7,600 |
Jan 04 2024 | 0.60 | 0.02 | 3.45% | 0.60 | 0.60 | 0.60 | 11,100 |
Jan 03 2024 | 0.58 | 0.00 | 0.00% | 0.60 | 0.60 | 0.58 | 1,500 |
Jan 02 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 300 |