VGVT(VGVT)
VGVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $74.33 | $74.37 | $74.20 | $74.20 | 900 |
| 8/13/2026 | $74.40 | $74.40 | $74.30 | $74.30 | 500 |
| 8/12/2026 | $74.14 | $74.26 | $74.13 | $74.13 | 2,643 |
| 8/11/2026 | $74.21 | $74.21 | $74.05 | $74.06 | 300 |
| 8/10/2026 | $74.25 | $74.25 | $74.03 | $74.08 | 634 |
| 8/7/2026 | $74.14 | $74.24 | $74.14 | $74.24 | 300 |
| 8/6/2026 | $74.11 | $74.17 | $74.11 | $74.17 | 500 |
| 8/5/2026 | $74.48 | $74.48 | $74.27 | $74.35 | 4,927 |
| 8/4/2026 | $74.12 | $74.24 | $74.12 | $74.24 | 3,210 |
| 8/3/2026 | $74.00 | $74.08 | $74.00 | $74.01 | 2,124 |
| 7/31/2026 | $74.12 | $74.19 | $74.03 | $74.05 | 1,733 |
| 7/30/2026 | $74.46 | $74.46 | $74.33 | $74.33 | 734 |
| 7/29/2026 | $74.52 | $75.39 | $74.25 | $74.26 | 3,247 |
| 7/28/2026 | $74.53 | $74.58 | $74.41 | $74.49 | 1,344 |
| 7/27/2026 | $74.39 | $74.47 | $74.35 | $74.36 | 12,347 |
| 7/24/2026 | $74.30 | $74.33 | $74.11 | $74.21 | 5,200 |
| 7/23/2026 | $74.04 | $74.28 | $74.04 | $74.13 | 6,600 |
| 7/22/2026 | $74.34 | $74.34 | $74.27 | $74.27 | 600 |
| 7/21/2026 | $74.35 | $74.35 | $74.30 | $74.32 | 1,600 |
| 7/20/2026 | $74.65 | $74.65 | $74.61 | $74.63 | 1,222 |
| 7/17/2026 | $74.74 | $76.01 | $74.61 | $74.85 | 26,400 |
| 7/16/2026 | $74.55 | $74.72 | $74.50 | $74.67 | 3,400 |
| 7/15/2026 | $74.66 | $74.75 | $74.55 | $74.61 | 5,100 |
| 7/14/2026 | $74.46 | $74.47 | $74.46 | $74.47 | 232 |
| 7/13/2026 | $74.61 | $74.61 | $74.39 | $74.43 | 5,400 |
| 7/10/2026 | $74.75 | $74.75 | $74.48 | $74.57 | 6,300 |
| 7/9/2026 | $74.39 | $74.61 | $74.39 | $74.61 | 1,100 |
| 7/8/2026 | $74.47 | $74.47 | $74.42 | $74.45 | 5,200 |
| 7/7/2026 | $74.64 | $74.80 | $74.60 | $74.66 | 8,619 |
| 7/6/2026 | $74.94 | $74.94 | $74.71 | $74.82 | 1,300 |
| 7/2/2026 | $74.67 | $74.81 | $74.67 | $74.81 | 3,230 |
| 7/1/2026 | $74.89 | $74.89 | $74.71 | $74.71 | 600 |
| 6/30/2026 | $75.36 | $75.57 | $75.18 | $75.26 | 29,700 |
| 6/29/2026 | $75.46 | $75.57 | $75.38 | $75.46 | 73,500 |
| 6/26/2026 | $75.35 | $75.47 | $75.35 | $75.47 | 1,800 |
| 6/25/2026 | $75.30 | $75.42 | $75.24 | $75.33 | 12,474 |
| 6/24/2026 | $75.22 | $75.27 | $75.14 | $75.27 | 9,425 |
| 6/23/2026 | $75.15 | $75.16 | $74.94 | $75.03 | 2,627 |
| 6/22/2026 | $74.90 | $74.96 | $74.79 | $74.86 | 12,600 |
| 6/18/2026 | $75.17 | $75.17 | $74.95 | $74.99 | 6,820 |
| 6/17/2026 | $75.21 | $75.22 | $74.92 | $75.02 | 6,600 |
| 6/16/2026 | $74.98 | $75.22 | $74.97 | $75.14 | 11,500 |
| 6/15/2026 | $74.82 | $75.01 | $74.82 | $74.94 | 2,200 |
| 6/12/2026 | $74.90 | $74.95 | $74.84 | $74.95 | 3,728 |
| 6/11/2026 | $74.68 | $74.98 | $74.68 | $74.98 | 2,700 |
| 6/10/2026 | $74.65 | $74.65 | $74.62 | $74.62 | 247 |
| 6/9/2026 | $74.69 | $74.69 | $74.69 | $74.69 | 146 |
| 6/8/2026 | $74.68 | $74.69 | $74.50 | $74.53 | 48,800 |
| 6/5/2026 | $74.81 | $74.81 | $74.63 | $74.75 | 12,111 |
| 6/4/2026 | $75.10 | $75.10 | $74.88 | $74.92 | 700 |
| 6/3/2026 | $75.09 | $75.09 | $74.89 | $74.89 | 4,007 |
| 6/2/2026 | $75.11 | $75.12 | $74.95 | $75.00 | 2,245 |
| 6/1/2026 | $75.00 | $76.12 | $74.76 | $74.91 | 6,500 |
| 5/29/2026 | $75.15 | $75.26 | $75.13 | $75.19 | 900 |
| 5/28/2026 | $75.37 | $75.37 | $75.01 | $75.17 | 3,721 |
| 5/27/2026 | $75.04 | $75.14 | $75.04 | $75.12 | 1,237 |
| 5/26/2026 | $75.21 | $75.21 | $74.85 | $74.94 | 7,600 |
| 5/22/2026 | $74.73 | $74.85 | $74.67 | $74.85 | 8,342 |
| 5/21/2026 | $74.49 | $74.75 | $74.49 | $74.75 | 1,500 |
| 5/20/2026 | $74.55 | $74.68 | $74.55 | $74.68 | 1,100 |
| 5/19/2026 | $74.45 | $74.45 | $74.29 | $74.37 | 6,338 |