Closing price on 12/3/2024
|
|
Open |
32.00 |
High |
32.00 |
Low |
31.40 |
Volume |
591,300 |
Split-adjusted Price |
31.40 |
|
|
VGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2024
|
-0.70 / -2.18%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.63
|
31.40
|
591,300
|
|
12/2/2024
|
-0.20 / -0.62%
|
32.40
|
32.60
|
31.80
|
32.10
|
32.14
|
32.10
|
432,600
|
|
11/29/2024
|
-0.10 / -0.31%
|
32.10
|
32.50
|
31.80
|
32.30
|
32.14
|
32.30
|
399,300
|
|
11/28/2024
|
+0.30 / +0.93%
|
32.20
|
32.60
|
32.00
|
32.40
|
32.27
|
32.40
|
504,100
|
|
11/27/2024
|
-0.40 / -1.23%
|
32.30
|
32.30
|
32.00
|
32.10
|
32.07
|
32.10
|
258,700
|
|
11/26/2024
|
+0.80 / +2.52%
|
31.70
|
32.70
|
31.70
|
32.50
|
32.24
|
32.50
|
914,800
|
|
11/25/2024
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.50
|
31.70
|
31.69
|
31.70
|
246,900
|
|
11/22/2024
|
+0.50 / +1.59%
|
31.60
|
32.10
|
31.40
|
32.00
|
31.71
|
32.00
|
537,600
|
|
11/21/2024
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.40
|
31.50
|
171,500
|
|
11/20/2024
|
+0.60 / +1.95%
|
30.70
|
32.00
|
30.20
|
31.30
|
31.43
|
31.30
|
889,400
|
|
11/19/2024
|
-0.60 / -1.92%
|
28.60
|
31.50
|
28.60
|
30.70
|
30.93
|
30.70
|
360,000
|
|
11/18/2024
|
+0.30 / +0.97%
|
31.00
|
32.00
|
30.70
|
31.30
|
31.13
|
31.30
|
676,300
|
|
11/15/2024
|
-1.10 / -3.43%
|
32.10
|
32.30
|
30.40
|
31.00
|
31.19
|
31.00
|
1,152,800
|
|
11/14/2024
|
-2.10 / -6.14%
|
34.40
|
34.80
|
31.90
|
32.10
|
32.99
|
32.10
|
952,800
|
|
11/13/2024
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.20
|
34.20
|
33.74
|
34.20
|
698,800
|
|
11/12/2024
|
-0.10 / -0.29%
|
34.30
|
35.20
|
34.20
|
34.20
|
34.70
|
34.20
|
470,000
|
|
11/11/2024
|
+0.30 / +0.88%
|
33.00
|
34.50
|
31.00
|
34.30
|
33.85
|
34.30
|
746,900
|
|
11/8/2024
|
-0.60 / -1.73%
|
34.40
|
34.80
|
33.80
|
34.00
|
34.12
|
34.00
|
828,500
|
|
11/7/2024
|
+0.10 / +0.29%
|
34.60
|
35.00
|
34.40
|
34.60
|
34.69
|
34.60
|
342,100
|
|
11/6/2024
|
+0.90 / +2.68%
|
30.30
|
34.50
|
30.30
|
34.50
|
34.06
|
34.50
|
640,000
|
|
11/5/2024
|
0.00 / 0.00%
|
33.30
|
33.80
|
33.30
|
33.60
|
33.54
|
33.60
|
439,400
|
|
11/4/2024
|
-0.20 / -0.59%
|
33.80
|
33.80
|
32.80
|
33.60
|
33.23
|
33.60
|
581,400
|
|
11/1/2024
|
-0.70 / -2.03%
|
34.50
|
34.50
|
33.20
|
33.80
|
33.78
|
33.80
|
883,500
|
|
10/31/2024
|
-0.40 / -1.15%
|
34.90
|
35.00
|
34.50
|
34.50
|
34.63
|
34.50
|
347,700
|
|
10/30/2024
|
-0.10 / -0.29%
|
35.00
|
35.10
|
34.40
|
34.90
|
34.68
|
34.90
|
460,600
|
|
10/29/2024
|
+0.10 / +0.29%
|
34.50
|
35.10
|
33.50
|
35.00
|
34.82
|
35.00
|
467,700
|
|
10/28/2024
|
+0.50 / +1.45%
|
34.40
|
35.60
|
34.40
|
34.90
|
34.97
|
34.90
|
432,800
|
|
10/25/2024
|
-0.10 / -0.29%
|
34.60
|
34.80
|
34.30
|
34.40
|
34.50
|
34.40
|
425,700
|
|
10/24/2024
|
-0.80 / -2.27%
|
37.00
|
38.10
|
34.10
|
34.50
|
34.80
|
34.50
|
753,800
|
|
10/23/2024
|
+0.70 / +2.02%
|
34.60
|
35.30
|
33.90
|
35.30
|
34.49
|
35.30
|
692,800
|
|
|