|
Closing price on 2/12/2018
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
34,340 |
| Split-adjusted Price |
5.54 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
5.54
|
34,340
|
|
|
2/9/2018
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.19
|
5.48
|
349,413
|
|
|
2/8/2018
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.18
|
5.42
|
299,900
|
|
|
2/7/2018
|
+0.30 / +3.41%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.14
|
5.36
|
141,050
|
|
|
2/6/2018
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.50
|
8.80
|
8.75
|
5.18
|
268,500
|
|
|
2/5/2018
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.28
|
5.42
|
236,900
|
|
|
2/2/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.41
|
5.60
|
107,100
|
|
|
2/1/2018
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.43
|
5.60
|
218,900
|
|
|
1/31/2018
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.41
|
5.54
|
380,600
|
|
|
1/30/2018
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.44
|
5.60
|
163,947
|
|
|
1/29/2018
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.55
|
5.60
|
214,510
|
|
|
1/26/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.63
|
5.71
|
102,313
|
|
|
1/25/2018
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.71
|
5.71
|
149,055
|
|
|
1/24/2018
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.84
|
5.77
|
406,910
|
|
|
1/23/2018
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.95
|
5.89
|
475,320
|
|
|
1/22/2018
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.40
|
9.90
|
9.69
|
5.83
|
615,922
|
|
|
1/19/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.74
|
5.71
|
182,060
|
|
|
1/18/2018
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.62
|
5.71
|
203,594
|
|
|
1/17/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.61
|
5.77
|
137,900
|
|
|
1/16/2018
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.82
|
5.77
|
446,422
|
|
|
1/15/2018
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.82
|
5.77
|
182,250
|
|
|
1/12/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.96
|
5.83
|
386,300
|
|
|
1/11/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.86
|
5.83
|
111,850
|
|
|
1/10/2018
|
+0.30 / +3.13%
|
9.60
|
10.20
|
9.60
|
9.90
|
9.95
|
5.83
|
864,512
|
|
|
1/9/2018
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.50
|
5.66
|
557,402
|
|
|
1/8/2018
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
5.42
|
115,900
|
|
|
1/5/2018
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
5.48
|
78,010
|
|
|
1/4/2018
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
5.54
|
108,800
|
|
|
1/3/2018
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
5.48
|
169,400
|
|
|
1/2/2018
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.27
|
5.48
|
94,900
|
|
|