|
Closing price on 10/27/2017
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
34,600 |
| Split-adjusted Price |
5.54 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
5.54
|
34,600
|
|
|
10/26/2017
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.51
|
5.60
|
115,600
|
|
|
10/25/2017
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
5.66
|
246,700
|
|
|
10/24/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.52
|
5.60
|
177,510
|
|
|
10/23/2017
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.67
|
5.60
|
129,000
|
|
|
10/20/2017
|
+0.30 / +3.16%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.62
|
5.77
|
626,840
|
|
|
10/19/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.60
|
82,500
|
|
|
10/18/2017
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.45
|
5.54
|
181,410
|
|
|
10/17/2017
|
0.00 / 0.00%
|
8.60
|
9.50
|
8.60
|
9.50
|
9.47
|
5.60
|
109,900
|
|
|
10/16/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.48
|
5.60
|
149,300
|
|
|
10/13/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
5.60
|
126,948
|
|
|
10/12/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.60
|
109,900
|
|
|
10/11/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.56
|
5.60
|
140,720
|
|
|
10/10/2017
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.54
|
5.60
|
151,640
|
|
|
10/9/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
5.66
|
35,920
|
|
|
10/6/2017
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
5.66
|
69,900
|
|
|
10/5/2017
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.56
|
5.60
|
69,400
|
|
|
10/4/2017
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.56
|
5.71
|
124,388
|
|
|
10/3/2017
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.56
|
5.66
|
138,200
|
|
|
10/2/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
5.71
|
127,000
|
|
|
9/29/2017
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
5.71
|
93,400
|
|
|
9/28/2017
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.62
|
5.66
|
176,710
|
|
|
9/27/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.69
|
5.77
|
71,800
|
|
|
9/26/2017
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
5.77
|
142,680
|
|
|
9/25/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.78
|
5.71
|
261,220
|
|
|
9/22/2017
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.71
|
5.71
|
219,823
|
|
|
9/21/2017
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.62
|
5.66
|
72,047
|
|
|
9/20/2017
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
5.71
|
164,000
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.74
|
5.77
|
319,160
|
|
|
9/18/2017
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.74
|
5.77
|
207,520
|
|
|