|
Closing price on 10/9/2025
|
|
| Open |
68.90 |
| High |
69.00 |
| Low |
67.90 |
| Volume |
178,000 |
| Split-adjusted Price |
68.50 |
There is no data on 10/10/2025. Display data on 10/9/2025 instead.
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
-0.40 / -0.58%
|
68.90
|
69.00
|
67.90
|
68.50
|
68.41
|
68.50
|
178,000
|
|
|
10/8/2025
|
+0.10 / +0.15%
|
68.90
|
70.30
|
68.20
|
68.70
|
68.90
|
68.70
|
173,500
|
|
|
10/7/2025
|
+0.10 / +0.15%
|
69.10
|
69.40
|
68.10
|
68.50
|
68.58
|
68.50
|
113,600
|
|
|
10/6/2025
|
+1.50 / +2.22%
|
67.40
|
69.30
|
67.30
|
69.20
|
68.45
|
69.20
|
146,400
|
|
|
10/3/2025
|
-1.10 / -1.61%
|
68.00
|
68.30
|
67.00
|
67.30
|
67.66
|
67.30
|
168,100
|
|
|
10/2/2025
|
-0.30 / -0.44%
|
68.40
|
69.50
|
68.00
|
68.10
|
68.44
|
68.10
|
126,100
|
|
|
10/1/2025
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
68.40
|
68.42
|
68.40
|
84,800
|
|
|
9/30/2025
|
-1.40 / -2.02%
|
69.30
|
69.40
|
67.80
|
68.00
|
68.36
|
68.00
|
282,300
|
|
|
9/29/2025
|
-0.70 / -1.00%
|
70.00
|
70.00
|
69.00
|
69.30
|
69.44
|
69.30
|
186,800
|
|
|
9/26/2025
|
-0.70 / -0.99%
|
70.20
|
70.50
|
69.50
|
69.80
|
69.96
|
69.80
|
249,900
|
|
|
9/25/2025
|
+0.10 / +0.14%
|
70.50
|
71.10
|
70.00
|
70.20
|
70.46
|
70.20
|
97,900
|
|
|
9/24/2025
|
+0.20 / +0.28%
|
70.40
|
70.50
|
69.80
|
70.50
|
70.09
|
70.50
|
756,600
|
|
|
9/23/2025
|
-0.20 / -0.28%
|
70.40
|
71.00
|
70.00
|
70.30
|
70.31
|
70.30
|
137,800
|
|
|
9/22/2025
|
-1.40 / -1.96%
|
71.30
|
71.80
|
70.00
|
70.00
|
70.51
|
70.00
|
310,800
|
|
|
9/19/2025
|
-0.50 / -0.70%
|
71.70
|
72.30
|
71.10
|
71.30
|
71.37
|
71.30
|
162,200
|
|
|
9/18/2025
|
-1.50 / -2.05%
|
73.20
|
73.40
|
71.40
|
71.70
|
71.80
|
71.70
|
236,200
|
|
|
9/17/2025
|
+0.50 / +0.69%
|
72.00
|
74.70
|
71.70
|
72.50
|
73.18
|
72.50
|
383,900
|
|
|
9/16/2025
|
+0.40 / +0.56%
|
72.70
|
72.90
|
71.60
|
72.00
|
71.96
|
72.00
|
284,800
|
|
|
9/15/2025
|
+2.10 / +2.97%
|
71.00
|
72.70
|
71.00
|
72.70
|
71.62
|
72.70
|
319,500
|
|
|
9/12/2025
|
+1.10 / +1.57%
|
70.60
|
71.00
|
70.20
|
71.00
|
70.63
|
71.00
|
174,700
|
|
|
9/11/2025
|
-1.00 / -1.40%
|
71.70
|
71.70
|
69.30
|
70.60
|
69.91
|
70.60
|
485,900
|
|
|
9/10/2025
|
-0.10 / -0.14%
|
72.00
|
72.90
|
71.10
|
71.70
|
71.56
|
71.70
|
249,400
|
|
|
9/9/2025
|
-0.90 / -1.23%
|
72.90
|
73.00
|
71.20
|
72.00
|
71.77
|
72.00
|
454,200
|
|
|
9/8/2025
|
-3.10 / -4.13%
|
75.00
|
75.30
|
71.80
|
72.00
|
72.95
|
72.00
|
496,600
|
|
|
9/5/2025
|
-0.60 / -0.79%
|
75.90
|
76.60
|
75.00
|
75.20
|
75.77
|
74.51
|
425,400
|
|
|
9/4/2025
|
+1.40 / +1.88%
|
74.50
|
76.40
|
74.50
|
75.80
|
75.79
|
75.10
|
530,300
|
|
|
9/3/2025
|
+0.20 / +0.27%
|
73.70
|
75.00
|
73.70
|
74.50
|
74.42
|
73.81
|
259,700
|
|
|
8/29/2025
|
-1.00 / -1.34%
|
74.70
|
75.40
|
73.00
|
73.70
|
74.31
|
73.02
|
454,900
|
|
|
8/28/2025
|
-0.40 / -0.54%
|
75.00
|
75.70
|
74.20
|
74.30
|
74.68
|
73.61
|
203,700
|
|
|
8/27/2025
|
+1.60 / +2.18%
|
73.90
|
75.30
|
73.90
|
75.00
|
74.73
|
74.31
|
324,400
|
|
|