|
Closing price on 12/4/2020
|
|
| Open |
10.70 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
245,700 |
| Split-adjusted Price |
8.04 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.50 / +4.67%
|
10.70
|
11.50
|
10.60
|
11.20
|
11.03
|
8.04
|
245,700
|
|
|
12/3/2020
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.61
|
7.68
|
226,200
|
|
|
12/2/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.51
|
7.61
|
154,720
|
|
|
12/1/2020
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.47
|
7.61
|
193,900
|
|
|
11/30/2020
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.46
|
7.54
|
191,700
|
|
|
11/27/2020
|
+0.70 / +7.07%
|
9.90
|
10.70
|
9.90
|
10.60
|
10.38
|
7.61
|
296,984
|
|
|
11/26/2020
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.10
|
9.90
|
9.61
|
7.11
|
363,184
|
|
|
11/25/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.95
|
7.18
|
135,900
|
|
|
11/24/2020
|
-0.20 / -1.96%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.06
|
7.18
|
254,500
|
|
|
11/23/2020
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.26
|
7.32
|
176,000
|
|
|
11/20/2020
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.00
|
10.50
|
10.26
|
7.54
|
240,000
|
|
|
11/19/2020
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.20
|
10.40
|
10.79
|
7.47
|
233,400
|
|
|
11/18/2020
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.38
|
7.47
|
404,600
|
|
|
11/17/2020
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.46
|
6.82
|
361,900
|
|
|
11/16/2020
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.64
|
6.25
|
67,000
|
|
|
11/13/2020
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
6.18
|
34,200
|
|
|
11/12/2020
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.63
|
6.18
|
123,800
|
|
|
11/11/2020
|
+0.40 / +5.00%
|
7.90
|
8.60
|
7.90
|
8.40
|
8.16
|
6.03
|
100,500
|
|
|
11/10/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.94
|
5.74
|
50,740
|
|
|
11/9/2020
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.84
|
5.74
|
21,100
|
|
|
11/6/2020
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.87
|
5.60
|
55,800
|
|
|
11/5/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.99
|
5.82
|
13,300
|
|
|
11/4/2020
|
+0.20 / +2.50%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.02
|
5.89
|
25,600
|
|
|
11/3/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
5.74
|
13,000
|
|
|
11/2/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
5.74
|
2,500
|
|
|
10/30/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
5.82
|
31,700
|
|
|
10/29/2020
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.06
|
5.82
|
78,700
|
|
|
10/28/2020
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.93
|
5.74
|
4,600
|
|
|
10/27/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.07
|
5.89
|
72,900
|
|
|
10/26/2020
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.09
|
5.89
|
72,000
|
|
|