|
Closing price on 12/10/2018
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
13,200 |
| Split-adjusted Price |
5.42 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
5.42
|
13,200
|
|
|
12/7/2018
|
-0.10 / -1.06%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.17
|
5.48
|
5,100
|
|
|
12/6/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.41
|
5.54
|
900
|
|
|
12/5/2018
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.23
|
5.54
|
2,700
|
|
|
12/4/2018
|
-0.20 / -2.06%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.13
|
5.60
|
600
|
|
|
12/3/2018
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.71
|
100
|
|
|
11/30/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.19
|
5.42
|
2,600
|
|
|
11/29/2018
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.38
|
5.42
|
6,200
|
|
|
11/28/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.08
|
5.54
|
1,000
|
|
|
11/27/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.54
|
4,000
|
|
|
11/26/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.00
|
9.40
|
9.20
|
5.54
|
1,100
|
|
|
11/23/2018
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
5.54
|
10,400
|
|
|
11/22/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.60
|
0
|
|
|
11/21/2018
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
5.60
|
26,100
|
|
|
11/20/2018
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.49
|
5.54
|
17,500
|
|
|
11/19/2018
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.33
|
5.60
|
9,600
|
|
|
11/16/2018
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.47
|
5.48
|
34,600
|
|
|
11/15/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.21
|
5.42
|
10,300
|
|
|
11/14/2018
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.34
|
5.42
|
77,000
|
|
|
11/13/2018
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.42
|
5.54
|
33,500
|
|
|
11/12/2018
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.57
|
5.60
|
44,200
|
|
|
11/9/2018
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.49
|
5.66
|
57,300
|
|
|
11/8/2018
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.42
|
5.66
|
15,100
|
|
|
11/7/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.39
|
5.54
|
5,800
|
|
|
11/6/2018
|
+0.30 / +3.30%
|
9.50
|
10.00
|
9.30
|
9.40
|
9.63
|
5.54
|
252,700
|
|
|
11/5/2018
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.89
|
5.36
|
195,500
|
|
|
11/2/2018
|
+0.70 / +9.21%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.27
|
4.89
|
86,700
|
|
|
11/1/2018
|
-0.70 / -8.43%
|
8.20
|
8.20
|
7.60
|
7.60
|
8.12
|
4.48
|
128,800
|
|
|
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
|
|
|