|
Closing price on 12/20/2018
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
5,700 |
| Split-adjusted Price |
5.30 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
+0.20 / +2.27%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.95
|
5.30
|
5,700
|
|
|
12/19/2018
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.18
|
2,000
|
|
|
12/18/2018
|
+0.10 / +1.10%
|
8.80
|
9.20
|
8.70
|
9.20
|
8.85
|
5.42
|
400
|
|
|
12/17/2018
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.36
|
100
|
|
|
12/14/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.42
|
100
|
|
|
12/13/2018
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.87
|
5.42
|
4,000
|
|
|
12/12/2018
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.05
|
5.42
|
4,400
|
|
|
12/11/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.04
|
5.42
|
7,500
|
|
|
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
|
|
|