|
Closing price on 12/20/2017
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
91,840 |
| Split-adjusted Price |
5.48 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.40
|
5.48
|
91,840
|
|
|
12/19/2017
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.31
|
5.54
|
105,500
|
|
|
12/18/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.44
|
5.60
|
114,810
|
|
|
12/15/2017
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
5.60
|
132,600
|
|
|
12/14/2017
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
5.54
|
181,600
|
|
|
12/13/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
5.42
|
73,010
|
|
|
12/12/2017
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.15
|
5.42
|
338,900
|
|
|
12/11/2017
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.31
|
5.48
|
154,504
|
|
|
12/8/2017
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.46
|
5.54
|
101,130
|
|
|
12/7/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.51
|
5.66
|
210,300
|
|
|
12/6/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.55
|
5.66
|
178,640
|
|
|
12/5/2017
|
-0.20 / -2.04%
|
9.90
|
10.10
|
9.50
|
9.60
|
9.73
|
5.66
|
350,710
|
|
|
12/4/2017
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.20
|
9.80
|
9.59
|
5.77
|
761,520
|
|
|
12/1/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
5.42
|
138,910
|
|
|
11/30/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
5.42
|
126,700
|
|
|
11/29/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
5.42
|
41,500
|
|
|
11/28/2017
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
5.42
|
78,006
|
|
|
11/27/2017
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.17
|
5.36
|
224,635
|
|
|
11/24/2017
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.05
|
5.42
|
207,905
|
|
|
11/23/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.36
|
186,700
|
|
|
11/22/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.36
|
107,703
|
|
|
11/21/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.06
|
5.36
|
238,100
|
|
|
11/20/2017
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.11
|
5.36
|
64,100
|
|
|
11/17/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
5.42
|
109,400
|
|
|
11/16/2017
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
5.42
|
72,700
|
|
|
11/15/2017
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.14
|
5.48
|
227,300
|
|
|
11/14/2017
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.36
|
84,300
|
|
|
11/13/2017
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.13
|
5.42
|
66,300
|
|
|
11/10/2017
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
5.48
|
94,300
|
|
|
11/9/2017
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.17
|
5.36
|
156,200
|
|
|