|
Closing price on 4/2/2026
|
|
| Open |
95.30 |
| High |
96.00 |
| Low |
92.50 |
| Volume |
646,600 |
| Split-adjusted Price |
93.30 |
|
|
VGI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
-1.60 / -1.69%
|
95.30
|
96.00
|
92.50
|
93.30
|
93.50
|
93.30
|
646,600
|
|
|
4/1/2026
|
+4.60 / +5.07%
|
90.80
|
96.90
|
90.80
|
95.30
|
94.90
|
95.30
|
1,445,600
|
|
|
3/31/2026
|
-1.10 / -1.21%
|
91.00
|
93.60
|
88.90
|
89.90
|
90.70
|
89.90
|
824,200
|
|
|
3/30/2026
|
-3.30 / -3.51%
|
80.10
|
94.10
|
80.10
|
90.80
|
91.00
|
90.80
|
889,900
|
|
|
3/27/2026
|
+0.50 / +0.53%
|
95.80
|
97.80
|
92.00
|
94.00
|
94.10
|
94.00
|
917,400
|
|
|
3/26/2026
|
+10.00 / +11.64%
|
87.00
|
96.60
|
86.70
|
95.90
|
93.50
|
95.90
|
2,175,700
|
|
|
3/25/2026
|
+3.10 / +3.68%
|
84.30
|
87.50
|
84.20
|
87.30
|
85.90
|
87.30
|
777,200
|
|
|
3/24/2026
|
+2.00 / +2.43%
|
82.50
|
85.60
|
82.50
|
84.30
|
84.20
|
84.30
|
485,700
|
|
|
3/23/2026
|
-3.90 / -4.56%
|
85.70
|
85.70
|
80.20
|
81.70
|
82.30
|
81.70
|
761,000
|
|
|
3/20/2026
|
+1.90 / +2.27%
|
84.20
|
87.80
|
83.10
|
85.60
|
85.60
|
85.60
|
857,600
|
|
|
3/19/2026
|
-2.30 / -2.66%
|
86.50
|
86.50
|
83.10
|
84.20
|
83.70
|
84.20
|
612,500
|
|
|
3/18/2026
|
-0.60 / -0.69%
|
86.60
|
88.90
|
84.70
|
86.00
|
86.50
|
86.00
|
793,100
|
|
|
3/17/2026
|
+2.10 / +2.49%
|
84.30
|
87.90
|
84.00
|
86.40
|
86.60
|
86.40
|
642,900
|
|
|
3/16/2026
|
+0.70 / +0.84%
|
83.00
|
85.90
|
82.40
|
83.70
|
84.30
|
83.70
|
731,400
|
|
|
3/13/2026
|
-2.80 / -3.29%
|
84.60
|
85.50
|
82.00
|
82.40
|
83.00
|
82.40
|
1,000,200
|
|
|
3/12/2026
|
-2.10 / -2.42%
|
88.60
|
88.70
|
84.00
|
84.60
|
85.20
|
84.60
|
752,400
|
|
|
3/11/2026
|
+4.50 / +5.35%
|
85.00
|
89.80
|
82.80
|
88.60
|
86.70
|
88.60
|
1,034,800
|
|
|
3/10/2026
|
+5.30 / +6.58%
|
80.60
|
86.90
|
80.00
|
85.90
|
84.10
|
85.90
|
1,450,000
|
|
|
3/9/2026
|
-14.10 / -14.92%
|
92.20
|
92.20
|
80.40
|
80.40
|
80.60
|
80.40
|
2,082,300
|
|
|
3/6/2026
|
-8.10 / -8.08%
|
99.40
|
99.40
|
91.90
|
92.10
|
94.50
|
92.10
|
1,165,300
|
|
|
3/5/2026
|
+0.90 / +0.93%
|
96.50
|
104.20
|
96.50
|
97.40
|
100.20
|
97.40
|
810,000
|
|
|
3/4/2026
|
-5.40 / -5.27%
|
101.00
|
101.50
|
92.70
|
97.00
|
96.50
|
97.00
|
1,843,600
|
|
|
3/3/2026
|
-2.70 / -2.59%
|
102.70
|
106.40
|
100.00
|
101.50
|
102.40
|
101.50
|
1,624,400
|
|
|
3/2/2026
|
-6.00 / -5.52%
|
110.00
|
110.00
|
92.90
|
102.70
|
104.20
|
102.70
|
1,680,900
|
|
|
2/27/2026
|
-1.30 / -1.17%
|
110.90
|
111.10
|
107.30
|
110.00
|
108.70
|
110.00
|
1,341,300
|
|
|
2/26/2026
|
-3.10 / -2.72%
|
113.60
|
114.00
|
110.00
|
110.90
|
111.30
|
110.90
|
1,084,400
|
|
|
2/25/2026
|
-1.90 / -1.64%
|
115.00
|
118.50
|
112.00
|
113.80
|
114.00
|
113.80
|
1,154,900
|
|
|
2/24/2026
|
+0.90 / +0.79%
|
117.40
|
118.00
|
113.00
|
114.90
|
115.70
|
114.90
|
1,044,000
|
|
|
2/23/2026
|
+13.50 / +12.99%
|
106.40
|
119.00
|
105.30
|
117.40
|
114.00
|
117.40
|
1,503,600
|
|
|
2/13/2026
|
-2.20 / -2.05%
|
107.20
|
107.20
|
101.50
|
105.00
|
103.90
|
105.00
|
1,064,100
|
|
|
|