|
Closing price on 10/31/2018
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
82,700 |
| Split-adjusted Price |
4.89 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2018
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.24
|
4.89
|
82,700
|
|
|
10/30/2018
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
4.95
|
39,600
|
|
|
10/29/2018
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.37
|
5.01
|
12,200
|
|
|
10/26/2018
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.61
|
5.13
|
3,600
|
|
|
10/25/2018
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.10
|
8.70
|
8.31
|
5.13
|
58,200
|
|
|
10/24/2018
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
5.18
|
5,200
|
|
|
10/23/2018
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
5.24
|
6,200
|
|
|
10/22/2018
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.70
|
9.00
|
8.98
|
5.30
|
13,500
|
|
|
10/19/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.36
|
300
|
|
|
10/18/2018
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.02
|
5.36
|
15,100
|
|
|
10/17/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
5.42
|
4,000
|
|
|
10/16/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
5.42
|
21,800
|
|
|
10/15/2018
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.17
|
5.42
|
10,800
|
|
|
10/12/2018
|
+0.30 / +3.33%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.16
|
5.48
|
9,100
|
|
|
10/11/2018
|
-0.60 / -6.25%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.16
|
5.30
|
77,900
|
|
|
10/10/2018
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.56
|
5.66
|
28,200
|
|
|
10/9/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.77
|
100
|
|
|
10/8/2018
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.67
|
5.77
|
27,900
|
|
|
10/5/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.69
|
5.71
|
30,600
|
|
|
10/4/2018
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.69
|
5.71
|
11,800
|
|
|
10/3/2018
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.72
|
5.77
|
43,800
|
|
|
10/2/2018
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.70
|
10.00
|
9.81
|
5.89
|
65,000
|
|
|
10/1/2018
|
+0.30 / +3.03%
|
9.60
|
10.30
|
9.60
|
10.20
|
10.11
|
6.01
|
96,400
|
|
|
9/28/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.80
|
5.83
|
35,200
|
|
|
9/27/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.87
|
5.83
|
99,900
|
|
|
9/26/2018
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.76
|
5.83
|
72,500
|
|
|
9/25/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.65
|
5.71
|
26,400
|
|
|
9/24/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.69
|
5.71
|
17,800
|
|
|
9/21/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.64
|
5.71
|
34,600
|
|
|
9/20/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
5.71
|
24,900
|
|
|