VGUS(VGUS)
VGUS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $75.59 | $75.59 | $75.58 | $75.58 | 152,881 |
| 8/14/2026 | $75.59 | $75.59 | $75.58 | $75.58 | 187,762 |
| 8/13/2026 | $75.56 | $75.57 | $75.56 | $75.57 | 102,900 |
| 8/12/2026 | $75.56 | $75.56 | $75.55 | $75.56 | 286,649 |
| 8/11/2026 | $75.54 | $75.54 | $75.53 | $75.54 | 200,200 |
| 8/10/2026 | $75.53 | $75.53 | $75.52 | $75.53 | 140,900 |
| 8/7/2026 | $75.51 | $75.53 | $75.51 | $75.53 | 211,800 |
| 8/6/2026 | $75.49 | $75.50 | $75.49 | $75.50 | 110,800 |
| 8/5/2026 | $75.49 | $75.49 | $75.48 | $75.48 | 129,809 |
| 8/4/2026 | $75.47 | $75.48 | $75.47 | $75.47 | 115,253 |
| 8/3/2026 | $75.47 | $75.47 | $75.46 | $75.47 | 156,206 |
| 7/31/2026 | $75.68 | $75.69 | $75.67 | $75.68 | 80,909 |
| 7/30/2026 | $75.66 | $75.67 | $75.66 | $75.67 | 73,208 |
| 7/29/2026 | $75.63 | $75.66 | $75.63 | $75.66 | 68,407 |
| 7/28/2026 | $75.63 | $75.64 | $75.62 | $75.64 | 65,362 |
| 7/27/2026 | $75.63 | $75.63 | $75.62 | $75.63 | 77,358 |
| 7/24/2026 | $75.61 | $75.62 | $75.61 | $75.61 | 73,000 |
| 7/23/2026 | $75.60 | $75.60 | $75.59 | $75.60 | 71,805 |
| 7/22/2026 | $75.60 | $75.60 | $75.59 | $75.60 | 126,716 |
| 7/21/2026 | $75.60 | $75.60 | $75.59 | $75.60 | 80,649 |
| 7/20/2026 | $75.59 | $75.60 | $75.59 | $75.60 | 71,975 |
| 7/17/2026 | $75.58 | $75.59 | $75.58 | $75.58 | 91,236 |
| 7/16/2026 | $75.56 | $75.57 | $75.56 | $75.57 | 93,122 |
| 7/15/2026 | $75.55 | $75.56 | $75.55 | $75.56 | 166,946 |
| 7/14/2026 | $75.55 | $75.55 | $75.54 | $75.55 | 184,658 |
| 7/13/2026 | $75.52 | $75.53 | $75.52 | $75.53 | 135,023 |
| 7/10/2026 | $75.53 | $75.53 | $75.52 | $75.53 | 110,814 |
| 7/9/2026 | $75.51 | $75.51 | $75.50 | $75.50 | 113,244 |
| 7/8/2026 | $75.49 | $75.50 | $75.49 | $75.50 | 78,400 |
| 7/7/2026 | $75.50 | $75.50 | $75.49 | $75.49 | 88,289 |
| 7/6/2026 | $75.48 | $75.49 | $75.48 | $75.49 | 178,721 |
| 7/2/2026 | $75.47 | $75.49 | $75.47 | $75.48 | 313,025 |
| 7/1/2026 | $75.43 | $75.44 | $75.43 | $75.44 | 140,212 |
| 6/30/2026 | $75.66 | $75.66 | $75.65 | $75.66 | 119,500 |
| 6/29/2026 | $75.64 | $75.65 | $75.64 | $75.65 | 138,100 |
| 6/26/2026 | $75.64 | $75.65 | $75.64 | $75.65 | 103,502 |
| 6/25/2026 | $75.61 | $75.62 | $75.61 | $75.62 | 147,047 |
| 6/24/2026 | $75.60 | $75.61 | $75.60 | $75.61 | 164,276 |
| 6/23/2026 | $75.60 | $75.61 | $75.59 | $75.60 | 259,145 |
| 6/22/2026 | $75.57 | $75.59 | $75.57 | $75.58 | 184,619 |
| 6/18/2026 | $75.59 | $75.59 | $75.57 | $75.58 | 187,933 |
| 6/17/2026 | $75.56 | $75.58 | $75.55 | $75.56 | 105,300 |
| 6/16/2026 | $75.58 | $75.58 | $75.56 | $75.57 | 106,921 |
| 6/15/2026 | $75.55 | $75.57 | $75.55 | $75.57 | 273,401 |
| 6/12/2026 | $75.54 | $75.55 | $75.54 | $75.55 | 137,036 |
| 6/11/2026 | $75.53 | $75.53 | $75.52 | $75.53 | 116,666 |
| 6/10/2026 | $75.53 | $75.55 | $75.51 | $75.52 | 145,200 |
| 6/9/2026 | $75.50 | $75.52 | $75.50 | $75.52 | 121,244 |
| 6/8/2026 | $75.50 | $75.51 | $75.49 | $75.50 | 86,100 |
| 6/5/2026 | $75.49 | $75.51 | $75.49 | $75.51 | 258,841 |
| 6/4/2026 | $75.48 | $75.49 | $75.48 | $75.49 | 112,200 |
| 6/3/2026 | $75.50 | $75.51 | $75.47 | $75.47 | 130,100 |
| 6/2/2026 | $75.47 | $75.47 | $75.46 | $75.47 | 149,600 |
| 6/1/2026 | $75.49 | $75.49 | $75.46 | $75.47 | 157,423 |
| 5/29/2026 | $75.68 | $75.68 | $75.67 | $75.68 | 109,822 |
| 5/28/2026 | $75.66 | $75.66 | $75.65 | $75.66 | 134,424 |
| 5/27/2026 | $75.64 | $75.65 | $75.64 | $75.65 | 212,100 |
| 5/26/2026 | $75.64 | $75.65 | $75.64 | $75.65 | 137,100 |
| 5/22/2026 | $75.61 | $75.70 | $75.61 | $75.67 | 171,158 |
| 5/21/2026 | $75.60 | $75.60 | $75.59 | $75.60 | 142,237 |
| 5/20/2026 | $75.59 | $75.61 | $75.59 | $75.61 | 247,500 |