|
Closing price on 1/24/2025
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
322,900 |
| Split-adjusted Price |
25.00 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.10 / +0.40%
|
25.00
|
25.50
|
24.90
|
25.00
|
25.19
|
25.00
|
322,900
|
|
|
1/23/2025
|
+0.20 / +0.81%
|
24.70
|
25.30
|
24.70
|
24.90
|
25.02
|
24.90
|
240,400
|
|
|
1/22/2025
|
-0.50 / -1.98%
|
24.70
|
25.30
|
24.70
|
24.70
|
24.95
|
24.70
|
295,200
|
|
|
1/21/2025
|
-0.50 / -1.95%
|
25.70
|
25.70
|
25.00
|
25.20
|
25.33
|
25.20
|
270,600
|
|
|
1/20/2025
|
-0.10 / -0.39%
|
26.20
|
26.20
|
25.50
|
25.70
|
25.73
|
25.70
|
224,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
25.70
|
26.10
|
25.70
|
25.80
|
25.90
|
25.80
|
305,900
|
|
|
1/16/2025
|
+0.10 / +0.39%
|
23.20
|
26.20
|
23.20
|
25.80
|
25.80
|
25.80
|
359,500
|
|
|
1/15/2025
|
+0.70 / +2.80%
|
22.80
|
26.30
|
22.80
|
25.70
|
25.66
|
25.70
|
622,200
|
|
|
1/14/2025
|
-0.40 / -1.57%
|
24.30
|
25.60
|
24.30
|
25.00
|
25.09
|
25.00
|
277,800
|
|
|
1/13/2025
|
+0.40 / +1.60%
|
24.00
|
25.70
|
24.00
|
25.40
|
25.23
|
25.40
|
577,200
|
|
|
1/10/2025
|
-1.50 / -5.66%
|
26.50
|
26.80
|
25.00
|
25.00
|
25.86
|
25.00
|
632,900
|
|
|
1/9/2025
|
-1.00 / -3.64%
|
27.00
|
27.10
|
26.50
|
26.50
|
26.67
|
26.50
|
399,100
|
|
|
1/8/2025
|
+0.80 / +3.00%
|
25.90
|
27.50
|
24.30
|
27.50
|
26.60
|
27.50
|
567,000
|
|
|
1/7/2025
|
-1.50 / -5.32%
|
28.20
|
28.80
|
26.70
|
26.70
|
27.51
|
26.70
|
833,200
|
|
|
1/6/2025
|
-1.90 / -6.31%
|
30.10
|
30.20
|
28.00
|
28.20
|
28.82
|
28.20
|
805,600
|
|
|
1/3/2025
|
-0.90 / -2.90%
|
30.70
|
30.80
|
29.80
|
30.10
|
30.27
|
30.10
|
498,300
|
|
|
1/2/2025
|
-0.30 / -0.96%
|
30.90
|
31.00
|
30.60
|
31.00
|
30.76
|
31.00
|
352,200
|
|
|
12/31/2024
|
+0.20 / +0.64%
|
28.00
|
31.30
|
28.00
|
31.30
|
30.88
|
31.30
|
428,100
|
|
|
12/30/2024
|
-0.20 / -0.64%
|
28.70
|
31.50
|
28.70
|
31.10
|
30.79
|
31.10
|
655,200
|
|
|
12/27/2024
|
-0.40 / -1.26%
|
31.60
|
31.70
|
31.30
|
31.30
|
31.40
|
31.30
|
259,000
|
|
|
12/26/2024
|
-0.50 / -1.55%
|
32.20
|
32.20
|
31.60
|
31.70
|
31.91
|
31.70
|
305,100
|
|
|
12/25/2024
|
+0.60 / +1.90%
|
31.60
|
32.70
|
31.40
|
32.20
|
32.27
|
32.20
|
884,000
|
|
|
12/24/2024
|
-0.20 / -0.63%
|
31.70
|
31.70
|
30.80
|
31.60
|
31.25
|
31.60
|
351,800
|
|
|
12/23/2024
|
0.00 / 0.00%
|
31.80
|
31.90
|
31.40
|
31.80
|
31.62
|
31.80
|
252,600
|
|
|
12/20/2024
|
+0.20 / +0.63%
|
31.50
|
31.90
|
31.20
|
31.80
|
31.62
|
31.80
|
307,800
|
|
|
12/19/2024
|
-0.30 / -0.94%
|
31.80
|
32.10
|
30.60
|
31.60
|
31.40
|
31.60
|
546,300
|
|
|
12/18/2024
|
+0.80 / +2.57%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.50
|
31.90
|
263,800
|
|
|
12/17/2024
|
-0.30 / -0.96%
|
31.60
|
31.90
|
31.10
|
31.10
|
31.31
|
31.10
|
401,600
|
|
|
12/16/2024
|
-0.40 / -1.26%
|
31.80
|
32.00
|
31.30
|
31.40
|
31.49
|
31.40
|
276,300
|
|
|
12/13/2024
|
-0.50 / -1.55%
|
32.60
|
32.90
|
31.60
|
31.80
|
32.18
|
31.80
|
490,600
|
|
|