VG1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 1.815 | -0.02 | -0.82% | 1.815 | 1.83 | 1.815 | 358,367 |
Apr 18 2024 | 1.83 | 0.00 | 0.00% | 1.82 | 1.83 | 1.815 | 263,427 |
Apr 17 2024 | 1.83 | 0.00 | 0.00% | 1.815 | 1.83 | 1.81 | 394,118 |
Apr 16 2024 | 1.83 | 0.00 | 0.00% | 1.825 | 1.835 | 1.82 | 162,418 |
Apr 15 2024 | 1.83 | -0.04 | -2.14% | 1.87 | 1.87 | 1.825 | 430,662 |
Apr 12 2024 | 1.87 | 0.02 | 1.08% | 1.86 | 1.87 | 1.84 | 492,210 |
Apr 11 2024 | 1.85 | -0.01 | -0.54% | 1.845 | 1.855 | 1.835 | 370,427 |
Apr 10 2024 | 1.86 | 0.00 | 0.00% | 1.865 | 1.865 | 1.845 | 221,717 |
Apr 09 2024 | 1.86 | 0.02 | 1.09% | 1.87 | 1.875 | 1.86 | 150,081 |
Apr 08 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0.00 |
Apr 05 2024 | 1.84 | -0.03 | -1.34% | 1.855 | 1.855 | 1.84 | 279,650 |
Apr 04 2024 | 1.865 | -0.01 | -0.27% | 1.87 | 1.87 | 1.855 | 189,680 |
Apr 03 2024 | 1.87 | 0.01 | 0.27% | 1.87 | 1.87 | 1.855 | 119,630 |
Apr 02 2024 | 1.865 | -0.01 | -0.53% | 1.88 | 1.88 | 1.85 | 436,211 |
Mar 28 2024 | 1.875 | 0.00 | 0.27% | 1.88 | 1.8825 | 1.875 | 814,859 |
Mar 27 2024 | 1.87 | 0.01 | 0.40% | 1.87 | 1.875 | 1.865 | 355,271 |
Mar 26 2024 | 1.8625 | 0.01 | 0.68% | 1.85 | 1.8675 | 1.845 | 150,384 |
Mar 25 2024 | 1.85 | 0.05 | 2.49% | 1.84 | 1.86 | 1.82 | 151,125 |
Mar 22 2024 | 1.805 | -0.01 | -0.41% | 1.825 | 1.825 | 1.80 | 283,336 |
Mar 21 2024 | 1.8125 | 0.01 | 0.69% | 1.81 | 1.815 | 1.80 | 304,602 |
Mar 20 2024 | 1.80 | 0.00 | 0.14% | 1.795 | 1.81 | 1.795 | 374,722 |
Mar 19 2024 | 1.7975 | 0.03 | 1.55% | 1.77 | 1.81 | 1.77 | 5,564,479 |
Mar 18 2024 | 1.77 | -0.01 | -0.56% | 1.78 | 1.78 | 1.76 | 322,076 |
Mar 15 2024 | 1.78 | 0.02 | 1.14% | 1.77 | 1.78 | 1.77 | 196,693 |
Mar 14 2024 | 1.76 | -0.01 | -0.56% | 1.77 | 1.77 | 1.76 | 89,722 |
Mar 13 2024 | 1.77 | 0.01 | 0.57% | 1.76 | 1.785 | 1.76 | 195,118 |
Mar 12 2024 | 1.76 | -0.01 | -0.28% | 1.765 | 1.775 | 1.755 | 597,874 |
Mar 11 2024 | 1.765 | -0.01 | -0.56% | 1.765 | 1.77 | 1.76 | 497,373 |
Mar 08 2024 | 1.775 | -0.01 | -0.28% | 1.765 | 1.785 | 1.76 | 427,555 |
Mar 07 2024 | 1.78 | 0.01 | 0.56% | 1.76 | 1.785 | 1.745 | 852,259 |
Mar 06 2024 | 1.77 | 0.01 | 0.57% | 1.735 | 1.7775 | 1.735 | 787,918 |
Mar 05 2024 | 1.76 | 0.03 | 1.73% | 1.73 | 1.76 | 1.73 | 295,653 |
Mar 04 2024 | 1.73 | 0.02 | 1.17% | 1.72 | 1.74 | 1.715 | 390,018 |
Mar 01 2024 | 1.71 | 0.00 | 0.29% | 1.71 | 1.7225 | 1.705 | 633,006 |
Feb 29 2024 | 1.705 | -0.01 | -0.29% | 1.705 | 1.72 | 1.70 | 354,648 |
Feb 28 2024 | 1.71 | -0.01 | -0.58% | 1.715 | 1.72 | 1.705 | 213,481 |
Feb 27 2024 | 1.72 | 0.00 | 0.29% | 1.715 | 1.725 | 1.71 | 284,066 |
Feb 26 2024 | 1.715 | -0.01 | -0.58% | 1.74 | 1.74 | 1.715 | 184,968 |
Feb 23 2024 | 1.725 | 0.01 | 0.29% | 1.72 | 1.7325 | 1.72 | 301,708 |
Feb 22 2024 | 1.72 | -0.01 | -0.58% | 1.72 | 1.73 | 1.71 | 315,107 |
Feb 21 2024 | 1.73 | -0.01 | -0.29% | 1.73 | 1.7325 | 1.72 | 248,660 |
Feb 20 2024 | 1.735 | 0.01 | 0.29% | 1.735 | 1.74 | 1.73 | 834,550 |
Feb 19 2024 | 1.73 | 0.00 | 0.29% | 1.74 | 1.76 | 1.725 | 1,168,849 |
Feb 16 2024 | 1.725 | -0.01 | -0.58% | 1.735 | 1.74 | 1.725 | 157,930 |
Feb 15 2024 | 1.735 | 0.01 | 0.29% | 1.74 | 1.745 | 1.735 | 180,526 |
Feb 14 2024 | 1.73 | -0.05 | -2.81% | 1.715 | 1.735 | 1.715 | 556,945 |
Feb 13 2024 | 1.78 | 0.01 | 0.28% | 1.77 | 1.785 | 1.77 | 1,232,796 |
Feb 12 2024 | 1.775 | 0.00 | 0.28% | 1.78 | 1.785 | 1.77 | 730,883 |
Feb 09 2024 | 1.77 | -0.02 | -0.84% | 1.785 | 1.79 | 1.77 | 941,077 |
Feb 08 2024 | 1.785 | 0.01 | 0.71% | 1.7675 | 1.79 | 1.765 | 472,810 |
Feb 07 2024 | 1.7725 | 0.00 | 0.14% | 1.775 | 1.78 | 1.76 | 569,476 |
Feb 06 2024 | 1.77 | 0.01 | 0.28% | 1.765 | 1.77 | 1.75 | 322,846 |
Feb 05 2024 | 1.765 | 0.01 | 0.86% | 1.775 | 1.78 | 1.76 | 531,073 |
Feb 02 2024 | 1.75 | 0.02 | 1.45% | 1.76 | 1.775 | 1.745 | 526,835 |
Feb 01 2024 | 1.725 | -0.03 | -1.71% | 1.74 | 1.74 | 1.725 | 888,045 |
Jan 31 2024 | 1.755 | -0.01 | -0.28% | 1.75 | 1.755 | 1.74 | 280,873 |
Jan 30 2024 | 1.76 | 0.01 | 0.28% | 1.765 | 1.765 | 1.745 | 514,244 |
Jan 29 2024 | 1.755 | 0.01 | 0.57% | 1.74 | 1.755 | 1.73 | 441,978 |
Jan 25 2024 | 1.745 | -0.01 | -0.29% | 1.74 | 1.75 | 1.735 | 185,643 |
Jan 24 2024 | 1.75 | -0.01 | -0.28% | 1.755 | 1.755 | 1.74 | 218,764 |
Jan 23 2024 | 1.755 | 0.01 | 0.57% | 1.74 | 1.755 | 1.73 | 299,583 |
Jan 22 2024 | 1.745 | -0.01 | -0.57% | 1.74 | 1.76 | 1.715 | 230,513 |