VGSH(VGSH)
VGSH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $58.17 | $58.18 | $58.14 | $58.15 | 20.05M |
| 8/26/2026 | $58.17 | $58.17 | $58.15 | $58.16 | 33.64M |
| 8/25/2026 | $58.17 | $58.20 | $58.16 | $58.20 | 16.86M |
| 8/24/2026 | $58.13 | $58.15 | $58.12 | $58.13 | 4.82M |
| 8/21/2026 | $58.15 | $58.15 | $58.12 | $58.13 | 4.42M |
| 8/20/2026 | $58.14 | $58.16 | $58.13 | $58.14 | 4.98M |
| 8/19/2026 | $58.15 | $58.16 | $58.12 | $58.16 | 5.19M |
| 8/18/2026 | $58.13 | $58.15 | $58.11 | $58.15 | 3.57M |
| 8/17/2026 | $58.14 | $58.15 | $58.13 | $58.14 | 3.38M |
| 8/14/2026 | $58.18 | $58.18 | $58.13 | $58.14 | 2.27M |
| 8/13/2026 | $58.14 | $58.16 | $58.13 | $58.14 | 2.89M |
| 8/12/2026 | $58.10 | $58.11 | $58.07 | $58.08 | 2.03M |
| 8/11/2026 | $58.05 | $58.06 | $58.03 | $58.05 | 2.74M |
| 8/10/2026 | $58.04 | $58.04 | $58.01 | $58.02 | 2.39M |
| 8/7/2026 | $58.07 | $58.08 | $58.05 | $58.07 | 2.22M |
| 8/6/2026 | $58.03 | $58.03 | $57.98 | $57.98 | 2.31M |
| 8/5/2026 | $58.02 | $58.05 | $58.01 | $58.04 | 3.22M |
| 8/4/2026 | $58.03 | $58.03 | $58.01 | $58.03 | 2.82M |
| 8/3/2026 | $57.97 | $57.97 | $57.95 | $57.96 | 4.75M |
| 7/31/2026 | $58.10 | $58.11 | $58.07 | $58.10 | 2.16M |
| 7/30/2026 | $58.15 | $58.15 | $58.12 | $58.13 | 2.13M |
| 7/29/2026 | $58.06 | $58.15 | $58.02 | $58.12 | 2.14M |
| 7/28/2026 | $58.05 | $58.10 | $58.05 | $58.08 | 1.98M |
| 7/27/2026 | $58.02 | $58.05 | $58.01 | $58.02 | 2.93M |
| 7/24/2026 | $58.01 | $58.04 | $58.00 | $58.02 | 2.29M |
| 7/23/2026 | $57.97 | $57.98 | $57.96 | $57.98 | 3.56M |
| 7/22/2026 | $58.05 | $58.05 | $58.00 | $58.01 | 1.91M |
| 7/21/2026 | $58.07 | $58.08 | $58.04 | $58.05 | 1.89M |
| 7/20/2026 | $58.11 | $58.12 | $58.07 | $58.09 | 2.01M |
| 7/17/2026 | $58.17 | $58.18 | $58.12 | $58.13 | 3.06M |
| 7/16/2026 | $58.10 | $58.13 | $58.10 | $58.13 | 2.74M |
| 7/15/2026 | $58.10 | $58.15 | $58.09 | $58.12 | 3.13M |
| 7/14/2026 | $58.07 | $58.09 | $58.04 | $58.07 | 3.30M |
| 7/13/2026 | $58.04 | $58.04 | $57.98 | $57.98 | 3.06M |
| 7/10/2026 | $58.07 | $58.08 | $58.04 | $58.04 | 2.42M |
| 7/9/2026 | $58.05 | $58.08 | $58.04 | $58.06 | 2.08M |
| 7/8/2026 | $58.02 | $58.03 | $57.99 | $58.01 | 2.62M |
| 7/7/2026 | $58.08 | $58.09 | $58.03 | $58.03 | 2.29M |
| 7/6/2026 | $58.09 | $58.11 | $58.08 | $58.11 | 7.29M |
| 7/2/2026 | $58.08 | $58.09 | $58.06 | $58.08 | 3.20M |
| 7/1/2026 | $58.02 | $58.05 | $58.00 | $58.02 | 6.19M |
| 6/30/2026 | $58.23 | $58.23 | $58.19 | $58.20 | 2.25M |
| 6/29/2026 | $58.24 | $58.25 | $58.22 | $58.25 | 2.50M |
| 6/26/2026 | $58.24 | $58.27 | $58.24 | $58.25 | 2.30M |
| 6/25/2026 | $58.20 | $58.23 | $58.19 | $58.20 | 2.43M |
| 6/24/2026 | $58.16 | $58.19 | $58.15 | $58.18 | 3.04M |
| 6/23/2026 | $58.11 | $58.13 | $58.10 | $58.10 | 2.22M |
| 6/22/2026 | $58.09 | $58.09 | $58.06 | $58.07 | 5.58M |
| 6/18/2026 | $58.12 | $58.16 | $58.11 | $58.12 | 3.40M |
| 6/17/2026 | $58.21 | $58.22 | $58.05 | $58.05 | 2.95M |
| 6/16/2026 | $58.20 | $58.24 | $58.19 | $58.22 | 2.78M |
| 6/15/2026 | $58.22 | $58.23 | $58.19 | $58.20 | 2.71M |
| 6/12/2026 | $58.17 | $58.18 | $58.14 | $58.16 | 3.19M |
| 6/11/2026 | $58.10 | $58.20 | $58.08 | $58.18 | 5.80M |
| 6/10/2026 | $58.10 | $58.12 | $58.08 | $58.10 | 8.55M |
| 6/9/2026 | $58.08 | $58.11 | $58.07 | $58.09 | 4.10M |
| 6/8/2026 | $58.08 | $58.09 | $58.04 | $58.04 | 4.03M |
| 6/5/2026 | $58.08 | $58.08 | $58.03 | $58.04 | 2.91M |
| 6/4/2026 | $58.16 | $58.17 | $58.14 | $58.14 | 2.33M |
| 6/3/2026 | $58.11 | $58.12 | $58.09 | $58.11 | 3.45M |
| 6/2/2026 | $58.16 | $58.16 | $58.13 | $58.13 | 2.57M |
| 6/1/2026 | $58.11 | $58.14 | $58.08 | $58.13 | 2.82M |