VGZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 25 2021 | 1.20 | 0.02 | 1.69% | 1.20 | 1.20 | 1.16 | 36,466 |
Jan 24 2021 | 1.18 | 0.00 | +0.00% | 1.24 | 1.25 | 1.16 | 0 |
Jan 22 2021 | 1.18 | -0.08 | -6.35% | 1.24 | 1.25 | 1.16 | 21,227 |
Jan 22 2021 | 1.26 | 0.00 | 0.0% | 1.26 | 1.26 | 1.26 | 0 |
Jan 21 2021 | 1.26 | 0.11 | 9.57% | 1.22 | 1.26 | 1.15 | 42,677 |
Jan 20 2021 | 1.15 | -0.07 | -5.74% | 1.21 | 1.21 | 1.12 | 66,531 |
Jan 19 2021 | 1.22 | -0.03 | -2.4% | 1.29 | 1.29 | 1.18 | 18,500 |
Jan 18 2021 | 1.25 | 0.01 | 0.81% | 1.22 | 1.25 | 1.21 | 23,750 |
Jan 18 2021 | 1.24 | 0.00 | 0.0% | 1.24 | 1.24 | 1.24 | 0 |
Jan 15 2021 | 1.24 | -0.07 | -5.34% | 1.29 | 1.29 | 1.24 | 28,751 |
Jan 14 2021 | 1.31 | -0.03 | -2.24% | 1.33 | 1.38 | 1.29 | 10,491 |
Jan 13 2021 | 1.34 | -0.09 | -6.29% | 1.38 | 1.40 | 1.32 | 5,300 |
Jan 12 2021 | 1.43 | 0.02 | 1.42% | 1.43 | 1.43 | 1.38 | 4,400 |
Jan 11 2021 | 1.41 | 0.04 | 2.92% | 1.33 | 1.43 | 1.33 | 31,950 |
Jan 11 2021 | 1.37 | 0.00 | 0.0% | 1.37 | 1.37 | 1.37 | 0 |
Jan 08 2021 | 1.37 | -0.12 | -8.05% | 1.44 | 1.44 | 1.33 | 59,581 |
Jan 07 2021 | 1.49 | -0.01 | -0.67% | 1.50 | 1.53 | 1.49 | 600 |
Jan 06 2021 | 1.50 | 0.00 | 0.0% | 1.55 | 1.55 | 1.46 | 46,850 |
Jan 05 2021 | 1.50 | 0.07 | 4.9% | 1.43 | 1.51 | 1.42 | 41,900 |
Jan 04 2021 | 1.43 | 0.07 | 5.15% | 1.43 | 1.45 | 1.39 | 13,441 |
Jan 03 2021 | 1.36 | 0.00 | +0.00% | 1.35 | 1.39 | 1.34 | 0 |
Dec 31 2020 | 1.36 | -0.05 | -3.55% | 1.35 | 1.39 | 1.34 | 18,300 |
Dec 30 2020 | 1.41 | 0.11 | 8.46% | 1.29 | 1.41 | 1.27 | 41,479 |
Dec 29 2020 | 1.30 | -0.10 | -7.14% | 1.40 | 1.41 | 1.27 | 71,220 |
Dec 29 2020 | 1.40 | 0.00 | 0.0% | 1.40 | 1.40 | 1.40 | 0 |
Dec 28 2020 | 1.40 | 0.00 | +0.00% | 1.39 | 1.41 | 1.39 | 0 |
Dec 25 2020 | 1.40 | 0.00 | +0.00% | 1.39 | 1.41 | 1.39 | 0 |
Dec 24 2020 | 1.40 | 0.01 | 0.72% | 1.39 | 1.41 | 1.39 | 10,600 |
Dec 23 2020 | 1.39 | -0.05 | -3.47% | 1.40 | 1.42 | 1.39 | 5,400 |
Dec 22 2020 | 1.44 | 0.01 | 0.7% | 1.53 | 1.53 | 1.43 | 51,300 |
Dec 21 2020 | 1.43 | 0.03 | 2.14% | 1.37 | 1.43 | 1.37 | 3,100 |
Dec 20 2020 | 1.40 | 0.00 | +0.00% | 1.43 | 1.43 | 1.38 | 0 |
Dec 18 2020 | 1.40 | -0.03 | -2.1% | 1.43 | 1.43 | 1.38 | 5,135 |
Dec 17 2020 | 1.43 | 0.00 | 0.0% | 1.50 | 1.51 | 1.43 | 7,750 |
Dec 17 2020 | 1.43 | 0.00 | 0.0% | 1.43 | 1.43 | 1.43 | 0 |
Dec 16 2020 | 1.43 | 0.09 | 6.72% | 1.36 | 1.43 | 1.31 | 25,450 |
Dec 15 2020 | 1.34 | 0.10 | 8.06% | 1.26 | 1.34 | 1.26 | 20,850 |
Dec 15 2020 | 1.24 | 0.00 | 0.0% | 1.24 | 1.24 | 1.24 | 0 |
Dec 14 2020 | 1.24 | -0.01 | -0.8% | 1.27 | 1.27 | 1.20 | 44,204 |
Dec 11 2020 | 1.25 | 0.03 | 2.46% | 1.24 | 1.27 | 1.23 | 13,500 |
Dec 10 2020 | 1.22 | -0.06 | -4.69% | 1.26 | 1.26 | 1.22 | 12,000 |
Dec 09 2020 | 1.28 | -0.06 | -4.48% | 1.32 | 1.36 | 1.28 | 24,344 |
Dec 09 2020 | 1.34 | 0.00 | 0.0% | 1.34 | 1.34 | 1.34 | 0 |
Dec 08 2020 | 1.34 | 0.00 | 0.0% | 1.32 | 1.34 | 1.31 | 4,500 |
Dec 07 2020 | 1.34 | 0.07 | 5.51% | 1.22 | 1.36 | 1.22 | 31,749 |
Dec 06 2020 | 1.27 | 0.00 | +0.00% | 1.26 | 1.28 | 1.26 | 0 |
Dec 04 2020 | 1.27 | 0.00 | 0.0% | 1.26 | 1.28 | 1.26 | 8,800 |
Dec 04 2020 | 1.27 | 0.00 | 0.0% | 1.27 | 1.27 | 1.27 | 0 |
Dec 03 2020 | 1.27 | -0.05 | -3.79% | 1.30 | 1.30 | 1.27 | 6,800 |
Dec 02 2020 | 1.32 | -0.01 | -0.75% | 1.29 | 1.32 | 1.29 | 7,201 |
Dec 02 2020 | 1.33 | 0.00 | 0.0% | 1.33 | 1.33 | 1.33 | 0 |
Dec 01 2020 | 1.33 | 0.10 | 8.13% | 1.25 | 1.33 | 1.25 | 54,321 |
Nov 30 2020 | 1.23 | -0.01 | -0.81% | 1.21 | 1.28 | 1.20 | 7,800 |
Nov 27 2020 | 1.24 | 0.02 | 1.64% | 1.22 | 1.24 | 1.22 | 9,788 |
Nov 26 2020 | 1.22 | -0.03 | -2.4% | 1.22 | 1.22 | 1.16 | 32,200 |
Nov 26 2020 | 1.25 | 0.00 | 0.0% | 1.25 | 1.25 | 1.25 | 0 |
Nov 25 2020 | 1.25 | 0.01 | 0.81% | 1.20 | 1.25 | 1.20 | 9,900 |
Nov 24 2020 | 1.24 | -0.03 | -2.36% | 1.24 | 1.24 | 1.20 | 13,628 |
Nov 23 2020 | 1.27 | -0.01 | -0.78% | 1.25 | 1.28 | 1.23 | 19,978 |
Nov 20 2020 | 1.28 | 0.02 | 1.59% | 1.28 | 1.29 | 1.28 | 5,590 |
Nov 19 2020 | 1.26 | -0.03 | -2.33% | 1.29 | 1.29 | 1.25 | 12,500 |
Nov 19 2020 | 1.29 | 0.00 | 0.0% | 1.29 | 1.29 | 1.29 | 0 |
Nov 18 2020 | 1.29 | -0.03 | -2.27% | 1.33 | 1.33 | 1.28 | 11,890 |
Nov 17 2020 | 1.32 | -0.01 | -0.75% | 1.34 | 1.36 | 1.32 | 1,480 |
Nov 16 2020 | 1.33 | -0.04 | -2.92% | 1.33 | 1.35 | 1.33 | 3,300 |
Nov 16 2020 | 1.37 | 0.00 | 0.0% | 1.37 | 1.37 | 1.37 | 0 |
Nov 13 2020 | 1.37 | -0.01 | -0.72% | 1.35 | 1.37 | 1.35 | 400 |
Nov 12 2020 | 1.38 | 0.04 | 2.99% | 1.32 | 1.38 | 1.32 | 6,500 |
Nov 11 2020 | 1.34 | -0.06 | -4.29% | 1.39 | 1.42 | 1.32 | 14,680 |
Nov 10 2020 | 1.40 | 0.05 | 3.7% | 1.35 | 1.42 | 1.35 | 22,264 |
Nov 09 2020 | 1.35 | -0.05 | -3.57% | 1.33 | 1.36 | 1.28 | 14,012 |
Nov 08 2020 | 1.40 | 0.00 | +0.00% | 1.42 | 1.42 | 1.38 | 0 |
Nov 06 2020 | 1.40 | -0.05 | -3.45% | 1.42 | 1.42 | 1.38 | 50,811 |
Nov 06 2020 | 1.45 | 0.00 | 0.0% | 1.45 | 1.45 | 1.45 | 0 |
Nov 05 2020 | 1.45 | 0.07 | 5.07% | 1.44 | 1.46 | 1.36 | 56,482 |
Nov 04 2020 | 1.38 | -0.01 | -0.72% | 1.43 | 1.43 | 1.34 | 3,859 |
Nov 03 2020 | 1.39 | -0.08 | -5.44% | 1.47 | 1.47 | 1.39 | 10,900 |
Nov 02 2020 | 1.47 | 0.10 | 7.3% | 1.40 | 1.51 | 1.40 | 46,062 |
Nov 02 2020 | 1.37 | 0.00 | 0.0% | 1.37 | 1.37 | 1.37 | 0 |
Oct 30 2020 | 1.37 | 0.07 | 5.38% | 1.32 | 1.37 | 1.30 | 6,081 |
Oct 29 2020 | 1.30 | 0.00 | +0.00% | 1.26 | 1.34 | 1.26 | 0 |
Oct 29 2020 | 1.30 | 0.05 | 4.0% | 1.26 | 1.34 | 1.26 | 18,245 |