VGR

Vector Historical Data

VGR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 10.50 0.05 0.48% 10.30 10.545 10.22 820,309
Jun 29 2022 10.45 -0.46 -4.22% 10.94 10.94 10.41 774,305
Jun 28 2022 10.91 -0.15 -1.36% 11.15 11.36 10.89 559,200
Jun 27 2022 11.06 0.18 1.65% 11.02 11.19 10.96 411,824
Jun 24 2022 10.88 0.16 1.49% 10.87 11.105 10.73 1,008,491
Jun 23 2022 10.72 0.22 2.1% 10.49 10.74 10.49 433,734
Jun 22 2022 10.50 -0.24 -2.23% 10.61 10.73 10.345 725,391
Jun 21 2022 10.74 0.28 2.68% 10.73 10.785 10.5477 641,458
Jun 20 2022 10.46 0.00 +0.00% 10.35 10.7465 10.34 0
Jun 17 2022 10.46 0.30 2.95% 10.35 10.7465 10.34 1,537,515
Jun 16 2022 10.16 -0.69 -6.36% 10.55 10.60 10.11 852,168
Jun 15 2022 10.85 -0.08 -0.73% 10.98 11.11 10.765 813,889
Jun 14 2022 10.93 0.00 0.0% 10.92 11.01 10.68 772,373
Jun 13 2022 10.93 -0.70 -6.02% 11.47 11.515 10.89 825,792
Jun 10 2022 11.63 -0.14 -1.19% 11.65 11.715 11.52 913,935
Jun 09 2022 11.77 -0.11 -0.93% 11.89 11.961 11.7325 615,758
Jun 08 2022 11.88 -0.46 -3.73% 12.19 12.19 11.845 737,238
Jun 07 2022 12.34 0.20 1.65% 12.13 12.36 12.08 558,091
Jun 06 2022 12.14 0.01 0.08% 12.23 12.28 12.005 427,682
Jun 03 2022 12.13 -0.19 -1.54% 12.34 12.41 12.10 520,212
Jun 02 2022 12.32 0.07 0.57% 12.28 12.37 12.03 530,844
Jun 01 2022 12.25 -0.06 -0.49% 12.35 12.35 11.995 867,436
May 31 2022 12.31 -0.14 -1.12% 12.39 12.46 12.145 606,938
May 30 2022 12.45 0.00 0.0% 12.45 12.45 12.45 0
May 27 2022 12.45 0.08 0.65% 12.38 12.47 12.23 518,466
May 26 2022 12.37 0.24 1.98% 12.26 12.52 12.20 473,484
May 25 2022 12.13 0.21 1.76% 11.95 12.26 11.90 577,369
May 24 2022 11.92 0.12 1.02% 11.84 12.05 11.56 691,499
May 23 2022 11.80 0.30 2.61% 11.66 11.96 11.5922 776,845
May 20 2022 11.50 -0.13 -1.12% 11.76 11.81 11.37 680,008
May 19 2022 11.63 -0.37 -3.08% 11.85 11.98 11.63 1,006,048
May 18 2022 12.00 -0.47 -3.77% 12.28 12.44 11.95 1,038,966
May 17 2022 12.47 0.10 0.81% 12.49 12.64 12.40 796,270
May 16 2022 12.37 0.53 4.48% 11.85 12.48 11.78 1,041,140
May 13 2022 11.84 0.25 2.16% 11.73 12.02 11.55 1,807,577
May 12 2022 11.59 0.02 0.17% 11.59 11.64 11.285 1,148,020
May 11 2022 11.57 0.76 7.03% 10.80 11.73 10.80 1,569,504
May 10 2022 10.81 -1.67 -13.38% 12.46 12.50 10.58 2,113,038
May 09 2022 12.48 -0.18 -1.42% 12.52 12.64 12.32 725,965
May 06 2022 12.66 -0.17 -1.33% 12.73 12.87 12.495 630,262
May 05 2022 12.83 -0.27 -2.06% 13.00 13.06 12.68 691,022
May 04 2022 13.10 0.22 1.71% 12.83 13.10 12.67 620,601
May 03 2022 12.88 -0.04 -0.31% 12.90 13.00 12.675 627,110
May 02 2022 12.92 0.20 1.57% 12.82 13.08 12.64 1,082,181
Apr 29 2022 12.72 -0.38 -2.9% 13.10 13.12 12.6934 710,838
Apr 28 2022 13.10 0.39 3.07% 12.77 13.11 12.54 653,938
Apr 27 2022 12.71 0.02 0.16% 12.69 12.88 12.635 1,095,131
Apr 26 2022 12.69 -0.27 -2.08% 12.86 12.98 12.67 922,742
Apr 25 2022 12.96 -0.07 -0.54% 13.00 13.03 12.665 1,096,285
Apr 22 2022 13.03 -0.19 -1.44% 13.22 13.25 13.015 1,137,344
Apr 21 2022 13.22 0.05 0.38% 13.37 13.38 13.16 1,047,391
Apr 20 2022 13.17 0.15 1.15% 13.08 13.28 13.005 1,418,160
Apr 19 2022 13.02 0.29 2.28% 12.83 13.115 12.79 647,369
Apr 18 2022 12.73 -0.08 -0.62% 12.75 12.855 12.68 1,088,376
Apr 15 2022 12.81 0.00 0.0% 12.81 12.81 12.81 0
Apr 14 2022 12.81 -0.01 -0.08% 12.86 13.14 12.795 608,949
Apr 13 2022 12.82 0.21 1.67% 12.69 12.85 12.56 736,475
Apr 12 2022 12.61 0.21 1.69% 12.47 12.72 12.42 1,112,673
Apr 11 2022 12.40 0.18 1.47% 12.30 12.495 12.25 682,431
Apr 08 2022 12.22 -0.08 -0.65% 12.37 12.455 12.16 835,629
Apr 07 2022 12.30 0.13 1.07% 12.24 12.38 12.0899 1,182,942
Apr 06 2022 12.17 0.09 0.75% 12.04 12.27 11.97 1,196,965
Apr 05 2022 12.08 -0.43 -3.44% 12.53 12.58 12.01 990,019
Apr 04 2022 12.51 0.03 0.24% 12.44 12.615 12.155 1,635,352
Your Recent History
NYSE
VGR
Vector
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220701 11:58:30