The highest closing price for VGK last month was $80.19, on August 22. It was up 4.3% for the month. The latest price is $79.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $78.51 | $78.66 | $78.38 | $78.50 | 1,974,100 |
August 28 2025 | $78.80 | $78.95 | $78.63 | $78.85 | 2,035,300 |
August 27 2025 | $78.32 | $78.69 | $78.10 | $78.66 | 1,980,500 |
August 26 2025 | $78.88 | $78.97 | $78.66 | $78.88 | 2,006,200 |
August 25 2025 | $79.88 | $80.02 | $79.00 | $79.00 | 1,853,900 |
August 22 2025 | $79.30 | $80.27 | $79.28 | $80.19 | 2,108,300 |
August 21 2025 | $79.02 | $79.12 | $78.79 | $78.92 | 2,360,200 |
August 20 2025 | $79.30 | $79.47 | $79.18 | $79.40 | 2,094,500 |
August 19 2025 | $79.19 | $79.30 | $78.85 | $78.97 | 1,337,600 |
August 18 2025 | $78.59 | $78.83 | $78.44 | $78.80 | 2,846,600 |
August 15 2025 | $79.00 | $79.00 | $78.79 | $78.95 | 1,471,800 |
August 14 2025 | $78.27 | $78.79 | $78.25 | $78.74 | 1,590,200 |
August 13 2025 | $78.32 | $78.59 | $78.26 | $78.59 | 2,751,300 |
August 12 2025 | $77.36 | $78.02 | $77.28 | $78.02 | 1,924,000 |
August 11 2025 | $77.28 | $77.33 | $77.00 | $77.23 | 3,175,400 |
August 08 2025 | $77.43 | $77.78 | $77.38 | $77.63 | 1,729,400 |
August 07 2025 | $77.44 | $77.55 | $77.05 | $77.38 | 3,285,700 |
August 06 2025 | $76.41 | $76.69 | $76.36 | $76.57 | 2,938,600 |
August 05 2025 | $76.28 | $76.41 | $75.99 | $76.21 | 2,010,000 |
August 04 2025 | $76.00 | $76.14 | $75.86 | $76.13 | 2,015,600 |
August 01 2025 | $75.26 | $75.39 | $74.79 | $75.26 | 3,838,200 |
Daily pricing data for VGK dates back to 3/10/2005, and may be incomplete.
