VGLT
VGLT VGLT
$53.25
-0.17
(-0.32%)
Deep pullback · -2.60σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment VGLT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $53.15 | $53.28 | $53.13 | $53.25 | 1.5M |
| 2026-07-22 | $53.54 | $53.59 | $53.41 | $53.42 | 1.6M |
| 2026-07-21 | $53.64 | $53.66 | $53.47 | $53.59 | 1.6M |
| 2026-07-20 | $53.99 | $54.00 | $53.69 | $53.75 | 1.5M |
| 2026-07-17 | $54.16 | $54.30 | $54.09 | $54.10 | 1.9M |
| 2026-07-16 | $53.72 | $53.95 | $53.68 | $53.95 | 1.9M |
| 2026-07-15 | $53.85 | $54.05 | $53.84 | $53.97 | 1.6M |
| 2026-07-14 | $53.89 | $54.08 | $53.80 | $53.84 | 3.4M |
| 2026-07-13 | $53.89 | $53.93 | $53.72 | $53.74 | 1.8M |
| 2026-07-10 | $54.06 | $54.15 | $53.95 | $54.05 | 1.5M |
| 2026-07-09 | $53.95 | $54.18 | $53.93 | $54.05 | 1.4M |
| 2026-07-08 | $53.96 | $54.03 | $53.79 | $53.96 | 2.3M |
| 2026-07-07 | $54.44 | $54.47 | $54.10 | $54.10 | 1.9M |
| 2026-07-06 | $54.62 | $54.65 | $54.47 | $54.63 | 1.3M |
| 2026-07-02 | $54.58 | $54.81 | $54.58 | $54.69 | 1.7M |
| 2026-07-01 | $54.63 | $54.81 | $54.59 | $54.66 | 1.9M |
| 2026-06-30 | $55.60 | $55.62 | $55.16 | $55.18 | 2.0M |
| 2026-06-29 | $55.73 | $55.84 | $55.70 | $55.78 | 2.0M |
| 2026-06-26 | $55.53 | $55.74 | $55.53 | $55.72 | 2.5M |
| 2026-06-25 | $55.83 | $55.95 | $55.66 | $55.68 | 1.8M |
| 2026-06-24 | $55.56 | $55.75 | $55.56 | $55.71 | 1.5M |
| 2026-06-23 | $54.98 | $55.15 | $54.96 | $55.02 | 1.0M |
| 2026-06-22 | $55.06 | $55.08 | $54.87 | $54.94 | 1.5M |
| 2026-06-18 | $55.49 | $55.56 | $55.28 | $55.31 | 1.6M |
| 2026-06-17 | $55.12 | $55.26 | $54.90 | $55.04 | 2.4M |
| 2026-06-16 | $54.92 | $55.17 | $54.90 | $55.05 | 0.9M |
| 2026-06-15 | $54.93 | $55.01 | $54.76 | $54.78 | 1.3M |
| 2026-06-12 | $54.72 | $54.83 | $54.59 | $54.77 | 1.9M |
| 2026-06-11 | $54.43 | $54.96 | $54.35 | $54.92 | 2.6M |
| 2026-06-10 | $54.40 | $54.51 | $54.16 | $54.25 | 2.0M |
| 2026-06-09 | $54.30 | $54.42 | $54.20 | $54.39 | 2.4M |
| 2026-06-08 | $54.47 | $54.52 | $54.11 | $54.12 | 1.4M |
| 2026-06-05 | $54.31 | $54.52 | $54.29 | $54.34 | 1.9M |
| 2026-06-04 | $54.70 | $54.77 | $54.60 | $54.66 | 1.1M |
| 2026-06-03 | $54.50 | $54.61 | $54.42 | $54.53 | 1.5M |
| 2026-06-02 | $54.84 | $54.84 | $54.66 | $54.75 | 4.7M |
| 2026-06-01 | $54.33 | $54.68 | $54.25 | $54.62 | 3.0M |
| 2026-05-29 | $54.87 | $54.95 | $54.72 | $54.84 | 2.8M |
| 2026-05-28 | $54.62 | $54.88 | $54.55 | $54.81 | 2.2M |
| 2026-05-27 | $54.54 | $54.67 | $54.48 | $54.55 | 1.6M |
| 2026-05-26 | $54.59 | $54.59 | $54.32 | $54.44 | 3.5M |
| 2026-05-22 | $54.13 | $54.15 | $53.86 | $54.13 | 2.6M |
| 2026-05-21 | $53.56 | $53.92 | $53.38 | $53.91 | 2.3M |
| 2026-05-20 | $53.22 | $53.79 | $53.21 | $53.73 | 4.5M |
| 2026-05-19 | $53.17 | $53.33 | $53.04 | $53.19 | 3.2M |
| 2026-05-18 | $53.62 | $53.74 | $53.39 | $53.52 | 2.9M |
| 2026-05-15 | $53.71 | $53.76 | $53.53 | $53.58 | 2.3M |
| 2026-05-14 | $54.56 | $54.62 | $54.34 | $54.34 | 1.1M |
| 2026-05-13 | $54.35 | $54.41 | $54.15 | $54.28 | 1.2M |
| 2026-05-12 | $54.49 | $54.50 | $54.34 | $54.38 | 1.5M |
| 2026-05-11 | $54.91 | $54.94 | $54.70 | $54.72 | 1.2M |
| 2026-05-08 | $55.04 | $55.16 | $54.98 | $55.02 | 1.1M |
| 2026-05-07 | $55.18 | $55.18 | $54.75 | $54.79 | 3.3M |
| 2026-05-06 | $55.01 | $55.11 | $54.93 | $55.03 | 1.7M |
| 2026-05-05 | $54.47 | $54.65 | $54.43 | $54.61 | 1.4M |
| 2026-05-04 | $54.58 | $54.59 | $54.23 | $54.36 | 2.4M |
| 2026-05-01 | $54.67 | $54.98 | $54.58 | $54.73 | 2.0M |
| 2026-04-30 | $54.91 | $54.93 | $54.65 | $54.77 | 2.1M |
| 2026-04-29 | $54.98 | $54.98 | $54.71 | $54.79 | 1.9M |
| 2026-04-28 | $55.06 | $55.22 | $54.96 | $55.22 | 1.6M |
| 2026-04-27 | $55.30 | $55.38 | $55.12 | $55.18 | 1.3M |
| 2026-04-24 | $55.24 | $55.48 | $55.14 | $55.43 | 1.0M |
| 2026-04-23 | $55.49 | $55.60 | $55.13 | $55.32 | 1.6M |
| 2026-04-22 | $55.61 | $55.67 | $55.40 | $55.44 | 2.8M |
| 2026-04-21 | $55.57 | $55.64 | $55.32 | $55.32 | 1.2M |
| 2026-04-20 | $55.66 | $55.68 | $55.45 | $55.64 | 1.0M |
| 2026-04-17 | $55.63 | $55.75 | $55.56 | $55.65 | 1.5M |
| 2026-04-16 | $55.54 | $55.58 | $55.13 | $55.19 | 1.1M |
| 2026-04-15 | $55.60 | $55.63 | $55.43 | $55.49 | 0.7M |
| 2026-04-14 | $55.42 | $55.73 | $55.37 | $55.71 | 0.7M |
| 2026-04-13 | $55.22 | $55.45 | $55.12 | $55.43 | 1.0M |
| 2026-04-10 | $55.34 | $55.38 | $55.17 | $55.26 | 1.2M |
| 2026-04-09 | $55.37 | $55.65 | $55.20 | $55.40 | 1.2M |
| 2026-04-08 | $55.76 | $55.77 | $55.40 | $55.50 | 1.3M |
| 2026-04-07 | $55.24 | $55.35 | $54.88 | $55.30 | 1.8M |
| 2026-04-06 | $55.21 | $55.42 | $55.15 | $55.30 | 1.4M |
| 2026-04-02 | $55.06 | $55.44 | $55.04 | $55.37 | 2.1M |
| 2026-04-01 | $55.11 | $55.36 | $55.07 | $55.10 | 2.6M |
| 2026-03-31 | $55.51 | $55.64 | $55.29 | $55.36 | 3.0M |
| 2026-03-30 | $55.31 | $55.49 | $55.22 | $55.37 | 1.9M |
| 2026-03-27 | $54.57 | $54.94 | $54.54 | $54.70 | 2.9M |
| 2026-03-26 | $55.11 | $55.26 | $54.86 | $54.94 | 2.4M |
| 2026-03-25 | $55.35 | $55.43 | $55.20 | $55.39 | 2.7M |
| 2026-03-24 | $54.71 | $55.06 | $54.63 | $54.90 | 4.3M |
| 2026-03-23 | $54.97 | $55.33 | $54.85 | $55.12 | 5.2M |
| 2026-03-20 | $55.40 | $55.42 | $54.74 | $54.78 | 17.6M |
| 2026-03-19 | $55.55 | $55.95 | $55.51 | $55.82 | 2.7M |
| 2026-03-18 | $55.80 | $55.86 | $55.55 | $55.55 | 2.1M |
| 2026-03-17 | $55.82 | $55.94 | $55.79 | $55.88 | 1.6M |
| 2026-03-16 | $55.69 | $55.77 | $55.56 | $55.70 | 1.9M |
| 2026-03-13 | $55.54 | $55.65 | $55.25 | $55.29 | 7.7M |
| 2026-03-12 | $55.54 | $55.72 | $55.47 | $55.55 | 2.6M |
| 2026-03-11 | $56.05 | $56.08 | $55.66 | $55.70 | 2.9M |
| 2026-03-10 | $56.65 | $56.74 | $56.35 | $56.35 | 2.8M |
| 2026-03-09 | $56.30 | $56.90 | $56.27 | $56.86 | 3.1M |
| 2026-03-06 | $56.34 | $56.71 | $56.17 | $56.45 | 2.8M |
| 2026-03-05 | $56.53 | $56.70 | $56.47 | $56.63 | 3.0M |
| 2026-03-04 | $56.95 | $57.04 | $56.83 | $56.87 | 2.3M |
| 2026-03-03 | $56.75 | $57.17 | $56.73 | $57.03 | 7.0M |
| 2026-03-02 | $57.37 | $57.38 | $57.00 | $57.14 | 2.6M |
| 2026-02-27 | $57.80 | $57.90 | $57.72 | $57.84 | 2.0M |
| 2026-02-26 | $57.42 | $57.58 | $57.42 | $57.54 | 1.2M |
| 2026-02-25 | $57.22 | $57.43 | $57.22 | $57.32 | 1.6M |
| 2026-02-24 | $57.36 | $57.41 | $57.26 | $57.32 | 1.4M |
| 2026-02-23 | $57.13 | $57.40 | $57.13 | $57.26 | 8.1M |
| 2026-02-20 | $57.20 | $57.25 | $56.79 | $57.05 | 2.5M |
| 2026-02-19 | $57.02 | $57.21 | $57.01 | $57.16 | 1.5M |
| 2026-02-18 | $57.19 | $57.28 | $57.06 | $57.09 | 1.5M |
| 2026-02-17 | $57.33 | $57.42 | $57.24 | $57.29 | 10.0M |
| 2026-02-13 | $57.13 | $57.26 | $57.10 | $57.18 | 2.4M |
| 2026-02-12 | $56.41 | $56.94 | $56.40 | $56.90 | 2.2M |
| 2026-02-11 | $56.22 | $56.48 | $56.18 | $56.23 | 2.0M |
| 2026-02-10 | $56.35 | $56.52 | $56.34 | $56.50 | 2.0M |
| 2026-02-09 | $55.77 | $55.97 | $55.67 | $55.94 | 2.0M |
| 2026-02-06 | $55.92 | $55.95 | $55.76 | $55.92 | 1.8M |
| 2026-02-05 | $55.61 | $55.92 | $55.51 | $55.91 | 3.1M |
| 2026-02-04 | $55.39 | $55.47 | $55.31 | $55.35 | 2.8M |
| 2026-02-03 | $55.32 | $55.50 | $55.29 | $55.47 | 2.8M |
| 2026-02-02 | $55.63 | $55.64 | $55.37 | $55.38 | 3.1M |
| 2026-01-30 | $55.83 | $55.95 | $55.70 | $55.73 | 3.3M |
| 2026-01-29 | $55.70 | $56.03 | $55.67 | $55.97 | 2.8M |
| 2026-01-28 | $55.90 | $56.00 | $55.78 | $55.95 | 2.3M |
| 2026-01-27 | $56.24 | $56.32 | $56.00 | $56.07 | 1.8M |
| 2026-01-26 | $56.39 | $56.45 | $56.28 | $56.36 | 2.1M |