VLGEA(VLGEA)
VLGEA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $43.94 | $45.06 | $43.35 | $44.03 | 36,632 |
| 10/8/2026 | $43.75 | $44.38 | $43.26 | $43.94 | 46,700 |
| 10/7/2026 | $43.43 | $44.70 | $43.00 | $43.82 | 53,700 |
| 10/6/2026 | $45.79 | $45.79 | $42.74 | $43.72 | 69,006 |
| 10/5/2026 | $45.88 | $45.95 | $45.15 | $45.46 | 34,920 |
| 10/2/2026 | $45.96 | $46.24 | $45.42 | $46.00 | 34,039 |
| 10/1/2026 | $44.92 | $45.97 | $44.63 | $45.53 | 33,835 |
| 9/30/2026 | $45.82 | $45.82 | $44.71 | $45.42 | 40,224 |
| 9/29/2026 | $46.07 | $46.80 | $45.54 | $45.61 | 35,800 |
| 9/28/2026 | $45.24 | $46.50 | $44.99 | $46.11 | 38,256 |
| 9/25/2026 | $45.62 | $45.96 | $45.06 | $45.37 | 43,433 |
| 9/24/2026 | $44.82 | $45.97 | $44.69 | $45.78 | 51,700 |
| 9/23/2026 | $45.08 | $45.26 | $44.44 | $44.66 | 43,230 |
| 9/22/2026 | $44.64 | $45.48 | $44.64 | $45.18 | 35,300 |
| 9/21/2026 | $44.72 | $44.72 | $43.86 | $44.30 | 43,200 |
| 9/18/2026 | $44.14 | $45.03 | $43.38 | $44.74 | 191,418 |
| 9/17/2026 | $44.46 | $44.73 | $43.73 | $44.14 | 28,311 |
| 9/16/2026 | $44.05 | $44.69 | $43.94 | $44.15 | 36,500 |
| 9/15/2026 | $44.56 | $44.68 | $43.70 | $44.09 | 33,701 |
| 9/14/2026 | $43.41 | $44.64 | $42.90 | $44.56 | 37,100 |
| 9/11/2026 | $43.29 | $43.42 | $42.83 | $43.23 | 33,621 |
| 9/10/2026 | $42.78 | $43.29 | $42.65 | $43.13 | 35,110 |
| 9/9/2026 | $42.64 | $43.10 | $42.04 | $42.66 | 42,447 |
| 9/8/2026 | $42.95 | $43.19 | $42.45 | $42.90 | 57,143 |
| 9/4/2026 | $43.23 | $43.85 | $43.12 | $43.37 | 35,100 |
| 9/3/2026 | $43.12 | $43.82 | $42.61 | $43.63 | 29,116 |
| 9/2/2026 | $43.40 | $43.48 | $42.82 | $42.89 | 51,121 |
| 9/1/2026 | $43.31 | $43.95 | $41.68 | $42.98 | 43,800 |
| 8/31/2026 | $44.01 | $44.87 | $43.04 | $43.28 | 49,100 |
| 8/28/2026 | $43.74 | $44.47 | $43.49 | $44.01 | 64,521 |
| 8/27/2026 | $43.51 | $43.80 | $42.50 | $43.51 | 123,200 |
| 8/26/2026 | $43.00 | $44.81 | $43.00 | $43.65 | 97,310 |
| 8/25/2026 | $44.31 | $44.57 | $43.49 | $44.11 | 95,200 |
| 8/24/2026 | $44.61 | $45.00 | $43.99 | $44.24 | 61,028 |
| 8/21/2026 | $43.42 | $44.42 | $42.78 | $44.10 | 201,400 |
| 8/20/2026 | $42.39 | $43.40 | $42.35 | $43.14 | 54,800 |
| 8/19/2026 | $43.26 | $43.80 | $42.91 | $42.96 | 39,600 |
| 8/18/2026 | $43.12 | $43.60 | $42.80 | $43.02 | 50,741 |
| 8/17/2026 | $42.69 | $43.47 | $42.49 | $42.80 | 98,943 |
| 8/14/2026 | $43.44 | $43.44 | $42.55 | $43.04 | 47,900 |
| 8/13/2026 | $42.71 | $44.72 | $42.33 | $43.05 | 50,700 |
| 8/12/2026 | $41.78 | $42.74 | $41.65 | $42.32 | 38,700 |
| 8/11/2026 | $41.08 | $42.57 | $41.00 | $41.72 | 32,646 |
| 8/10/2026 | $42.93 | $43.80 | $41.61 | $41.61 | 44,631 |
| 8/7/2026 | $42.78 | $43.26 | $42.60 | $43.17 | 31,446 |
| 8/6/2026 | $43.42 | $43.58 | $42.55 | $43.22 | 57,500 |
| 8/5/2026 | $44.54 | $44.54 | $42.66 | $43.12 | 45,745 |
| 8/4/2026 | $43.81 | $45.05 | $43.18 | $44.32 | 43,408 |
| 8/3/2026 | $44.55 | $45.32 | $43.48 | $43.90 | 60,619 |
| 7/31/2026 | $43.83 | $44.58 | $43.66 | $43.94 | 35,800 |
| 7/30/2026 | $43.92 | $44.40 | $43.06 | $43.98 | 32,709 |
| 7/29/2026 | $43.29 | $44.56 | $43.29 | $44.36 | 40,700 |
| 7/28/2026 | $43.54 | $44.29 | $43.37 | $43.57 | 28,000 |
| 7/27/2026 | $42.62 | $43.64 | $42.62 | $42.94 | 40,644 |
| 7/24/2026 | $42.08 | $42.82 | $42.08 | $42.62 | 33,800 |
| 7/23/2026 | $42.70 | $42.70 | $41.29 | $42.20 | 63,500 |
| 7/22/2026 | $43.46 | $44.02 | $42.88 | $43.48 | 43,100 |
| 7/21/2026 | $44.28 | $44.38 | $42.77 | $43.35 | 41,100 |
| 7/20/2026 | $44.45 | $44.85 | $43.63 | $43.95 | 40,300 |
| 7/17/2026 | $44.70 | $45.51 | $44.00 | $44.49 | 79,500 |
| 7/16/2026 | $43.34 | $44.77 | $43.21 | $44.63 | 54,701 |
| 7/15/2026 | $43.27 | $44.29 | $43.11 | $43.52 | 36,000 |
| 7/14/2026 | $43.52 | $43.59 | $42.85 | $43.53 | 61,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
