VYGVF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2022 | 0.305 | -0.135 | -30.68% | 0.3801 | 0.44 | 0.251 | 7,657,003 |
Jun 30 2022 | 0.44 | 0.00 | +0.00% | 0.475 | 0.5795 | 0.37574 | 0 |
Jun 30 2022 | 0.44 | -0.12 | -21.43% | 0.475 | 0.5795 | 0.37574 | 3,227,802 |
Jun 29 2022 | 0.56 | 0.00 | +0.00% | 0.3304 | 0.58 | 0.3207 | 0 |
Jun 29 2022 | 0.56 | 0.2144 | 62.04% | 0.3304 | 0.58 | 0.3207 | 3,734,147 |
Jun 28 2022 | 0.3456 | -0.1098 | -24.11% | 0.4449 | 0.49 | 0.331 | 4,249,867 |
Jun 27 2022 | 0.4554 | -0.125 | -21.54% | 0.60 | 0.643 | 0.425 | 3,337,978 |
Jun 24 2022 | 0.5804 | 0.0204 | 3.64% | 0.58 | 0.60 | 0.50 | 3,069,106 |
Jun 23 2022 | 0.56 | -0.0111 | -1.94% | 0.65 | 0.685 | 0.5177 | 3,774,067 |
Jun 22 2022 | 0.5711 | 0.00 | +0.00% | 1.00 | 1.24 | 0.43 | 0 |
Jun 22 2022 | 0.5711 | -0.6539 | -53.38% | 1.00 | 1.24 | 0.43 | 16,464,375 |
Jun 21 2022 | 1.225 | 0.21 | 20.13% | 1.08 | 1.30 | 1.08 | 2,636,327 |
Jun 20 2022 | 1.0197 | 0.00 | +0.00% | 1.03 | 1.06 | 0.93 | 0 |
Jun 17 2022 | 1.0197 | 0.00 | +0.00% | 1.03 | 1.06 | 0.93 | 0 |
Jun 17 2022 | 1.0197 | -0.02 | -1.95% | 1.03 | 1.06 | 0.93 | 1,856,195 |
Jun 16 2022 | 1.04 | -0.15 | -12.61% | 1.19 | 1.19 | 1.00 | 1,754,190 |
Jun 15 2022 | 1.19 | -0.35 | -22.73% | 1.58 | 1.58 | 1.15 | 2,684,365 |
Jun 14 2022 | 1.54 | 0.00 | +0.00% | 1.54 | 1.60 | 1.3975 | 0 |
Jun 14 2022 | 1.54 | -0.04 | -2.36% | 1.54 | 1.60 | 1.3975 | 1,009,652 |
Jun 13 2022 | 1.5773 | -0.35 | -18.26% | 1.67 | 1.82 | 1.467 | 1,158,517 |
Jun 10 2022 | 1.9297 | 0.00 | +0.00% | 2.10 | 2.10 | 1.92 | 0 |
Jun 10 2022 | 1.9297 | -0.19 | -8.98% | 2.10 | 2.10 | 1.92 | 656,166 |
Jun 09 2022 | 2.12 | -0.20 | -8.42% | 2.292 | 2.31 | 2.1189 | 221,987 |
Jun 08 2022 | 2.315 | 0.06 | 2.43% | 2.18 | 2.335 | 2.18 | 191,108 |
Jun 07 2022 | 2.26 | 0.00 | +0.00% | 2.30 | 2.4069 | 2.22 | 0 |
Jun 07 2022 | 2.26 | -0.14 | -5.83% | 2.30 | 2.4069 | 2.22 | 289,283 |
Jun 06 2022 | 2.40 | -0.04 | -1.64% | 2.40 | 2.64 | 2.3218 | 349,872 |
Jun 03 2022 | 2.44 | -0.09 | -3.56% | 2.53 | 2.53 | 2.3753 | 260,859 |
Jun 02 2022 | 2.53 | 0.00 | +0.00% | 2.50 | 2.54 | 2.30 | 0 |
Jun 02 2022 | 2.53 | 0.10 | 4.33% | 2.50 | 2.54 | 2.30 | 267,941 |
Jun 01 2022 | 2.425 | 0.00 | +0.00% | 2.91 | 2.91 | 2.3979 | 0 |
Jun 01 2022 | 2.425 | -0.28 | -10.19% | 2.91 | 2.91 | 2.3979 | 647,631 |
May 31 2022 | 2.70 | 0.17 | 6.72% | 2.61 | 2.87 | 2.60 | 864,550 |
May 30 2022 | 2.53 | 0.00 | 0.0% | 2.53 | 2.53 | 2.53 | 0 |
May 27 2022 | 2.53 | 0.17 | 7.2% | 2.35 | 2.61 | 2.35 | 535,408 |
May 26 2022 | 2.36 | 0.00 | +0.00% | 2.10 | 2.3877 | 2.06 | 0 |
May 26 2022 | 2.36 | 0.17 | 7.76% | 2.10 | 2.3877 | 2.06 | 473,552 |
May 25 2022 | 2.19 | 0.04 | 1.86% | 2.10 | 2.25 | 2.07 | 397,581 |
May 24 2022 | 2.15 | -0.04 | -1.83% | 2.18 | 2.27 | 2.076 | 479,028 |
May 23 2022 | 2.19 | 0.00 | +0.00% | 2.25 | 2.36 | 2.10 | 0 |
May 23 2022 | 2.19 | 0.04 | 1.86% | 2.25 | 2.36 | 2.10 | 714,939 |
May 20 2022 | 2.15 | -0.04 | -1.83% | 2.29 | 2.31 | 2.0543 | 1,184,056 |
May 19 2022 | 2.19 | 0.05 | 2.34% | 2.02 | 2.30 | 2.02 | 640,115 |
May 18 2022 | 2.14 | -0.19 | -8.15% | 2.38 | 2.38 | 2.078 | 783,122 |
May 17 2022 | 2.33 | 0.00 | +0.00% | 2.53 | 2.56 | 2.3173 | 0 |
May 17 2022 | 2.33 | 0.06 | 2.64% | 2.53 | 2.56 | 2.3173 | 876,752 |
May 16 2022 | 2.27 | 0.00 | +0.00% | 3.03 | 3.125 | 2.24 | 0 |
May 16 2022 | 2.27 | -0.80 | -26.06% | 3.03 | 3.125 | 2.24 | 1,245,312 |
May 13 2022 | 3.07 | 0.74 | 31.48% | 2.55 | 3.09 | 2.4994 | 708,733 |
May 12 2022 | 2.335 | 0.00 | +0.00% | 2.17 | 2.555 | 2.07 | 0 |
May 12 2022 | 2.335 | -0.10 | -3.91% | 2.17 | 2.555 | 2.07 | 1,165,260 |
May 11 2022 | 2.43 | -0.54 | -18.18% | 2.90 | 2.90 | 2.32 | 1,361,607 |
May 10 2022 | 2.97 | 0.02 | 0.68% | 2.9607 | 3.221 | 2.80 | 622,515 |
May 09 2022 | 2.95 | -0.45 | -13.24% | 3.09 | 3.36 | 2.91 | 1,027,040 |
May 06 2022 | 3.40 | 0.00 | +0.00% | 3.70 | 3.70 | 3.32 | 0 |
May 06 2022 | 3.40 | -0.19 | -5.29% | 3.70 | 3.70 | 3.32 | 383,597 |
May 05 2022 | 3.59 | 0.00 | +0.00% | 3.83 | 4.00 | 3.468 | 0 |
May 05 2022 | 3.59 | -0.20 | -5.28% | 3.83 | 4.00 | 3.468 | 347,166 |
May 04 2022 | 3.79 | 0.23 | 6.46% | 3.47 | 3.88 | 3.47 | 401,983 |
May 03 2022 | 3.56 | 0.05 | 1.43% | 3.27 | 3.72 | 3.27 | 303,736 |
May 02 2022 | 3.51 | 0.00 | +0.00% | 3.24 | 3.68 | 3.18 | 0 |
May 02 2022 | 3.51 | 0.23 | 7.01% | 3.24 | 3.68 | 3.18 | 390,744 |
Apr 29 2022 | 3.28 | -0.19 | -5.48% | 3.45 | 3.56 | 3.28 | 632,178 |
Apr 28 2022 | 3.47 | 0.15 | 4.52% | 3.60 | 3.60 | 3.15 | 614,908 |
Apr 27 2022 | 3.32 | 0.00 | +0.00% | 3.50 | 3.525 | 3.278 | 0 |
Apr 27 2022 | 3.32 | -0.10 | -2.92% | 3.50 | 3.525 | 3.278 | 572,133 |
Apr 26 2022 | 3.42 | -0.28 | -7.57% | 3.83 | 3.83 | 3.36 | 937,564 |
Apr 25 2022 | 3.70 | 0.00 | +0.00% | 3.50 | 3.70 | 3.3646 | 0 |
Apr 25 2022 | 3.70 | 0.05 | 1.37% | 3.50 | 3.70 | 3.3646 | 818,394 |
Apr 22 2022 | 3.65 | -0.28 | -7.12% | 3.9098 | 3.97 | 3.61 | 596,358 |
Apr 21 2022 | 3.93 | 0.00 | +0.00% | 4.02 | 4.25 | 3.87 | 0 |
Apr 21 2022 | 3.93 | -0.12 | -2.96% | 4.02 | 4.25 | 3.87 | 372,532 |
Apr 20 2022 | 4.0499 | -0.27 | -6.25% | 4.35 | 4.45 | 4.01 | 492,289 |
Apr 19 2022 | 4.32 | 0.00 | +0.00% | 4.20 | 4.45 | 3.93 | 0 |
Apr 19 2022 | 4.32 | 0.17 | 4.1% | 4.20 | 4.45 | 3.93 | 372,008 |
Apr 18 2022 | 4.15 | -0.05 | -1.19% | 4.19 | 4.25 | 3.931 | 605,429 |
Apr 15 2022 | 4.20 | 0.00 | +0.00% | 4.20 | 4.20 | 4.20 | 0 |
Apr 15 2022 | 4.20 | 0.00 | 0.0% | 4.20 | 4.20 | 4.20 | 0 |
Apr 14 2022 | 4.20 | -0.28 | -6.15% | 4.40 | 4.70 | 4.16 | 939,083 |
Apr 13 2022 | 4.475 | 0.00 | +0.00% | 4.42 | 4.58 | 4.285 | 0 |
Apr 13 2022 | 4.475 | 0.17 | 3.83% | 4.42 | 4.58 | 4.285 | 470,034 |
Apr 12 2022 | 4.31 | -0.19 | -4.22% | 4.54 | 4.82 | 4.24 | 793,253 |
Apr 11 2022 | 4.50 | 0.00 | +0.00% | 4.68 | 4.95 | 4.48 | 0 |
Apr 11 2022 | 4.50 | -0.32 | -6.64% | 4.68 | 4.95 | 4.48 | 834,744 |
Apr 08 2022 | 4.82 | -0.41 | -7.84% | 5.00 | 5.16 | 4.81 | 457,255 |
Apr 07 2022 | 5.23 | -0.07 | -1.32% | 5.255 | 5.55 | 4.84 | 1,224,501 |
Apr 06 2022 | 5.30 | -0.41 | -7.24% | 5.21 | 5.70 | 5.18 | 421,787 |
Apr 05 2022 | 5.7135 | 0.00 | +0.00% | 5.61 | 6.23 | 5.56 | 0 |
Apr 05 2022 | 5.7135 | -0.20 | -3.32% | 5.61 | 6.23 | 5.56 | 350,608 |
Apr 04 2022 | 5.91 | 0.73 | 14.09% | 5.25 | 5.94 | 5.19 | 656,817 |