|
Closing price on 3/17/2016
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
461,300 |
| Split-adjusted Price |
3.53 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.35
|
3.53
|
461,300
|
|
|
3/16/2016
|
+0.30 / +4.23%
|
7.10
|
7.50
|
7.10
|
7.40
|
7.30
|
3.53
|
621,100
|
|
|
3/15/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.97
|
3.38
|
606,800
|
|
|
3/14/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.86
|
3.34
|
314,400
|
|
|
3/11/2016
|
-0.20 / -2.86%
|
7.10
|
7.20
|
6.80
|
6.80
|
7.00
|
3.24
|
524,100
|
|
|
3/10/2016
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.00
|
3.34
|
633,500
|
|
|
3/9/2016
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
3.34
|
527,200
|
|
|
3/8/2016
|
+0.50 / +7.69%
|
6.60
|
7.10
|
6.50
|
7.00
|
6.82
|
3.34
|
975,300
|
|
|
3/7/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.57
|
3.10
|
313,300
|
|
|
3/4/2016
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
3.10
|
94,100
|
|
|
3/3/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
3.15
|
279,100
|
|
|
3/2/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
3.15
|
365,200
|
|
|
3/1/2016
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
3.10
|
310,310
|
|
|
2/29/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
3.05
|
446,400
|
|
|
2/26/2016
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.20
|
3.10
|
441,300
|
|
|
2/25/2016
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
2.86
|
245,800
|
|
|
2/24/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
2.91
|
178,200
|
|
|
2/23/2016
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
2.95
|
282,702
|
|
|
2/22/2016
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.24
|
3.00
|
208,100
|
|
|
2/19/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.17
|
2.95
|
269,300
|
|
|
2/18/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.25
|
3.00
|
532,800
|
|
|
2/17/2016
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.17
|
3.00
|
611,400
|
|
|
2/16/2016
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
2.76
|
236,500
|
|
|
2/15/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.76
|
85,502
|
|
|
2/5/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
2.76
|
32,700
|
|
|
2/4/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
2.72
|
61,200
|
|
|
2/3/2016
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
2.72
|
45,900
|
|
|
2/2/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.84
|
2.76
|
77,200
|
|
|
2/1/2016
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
2.81
|
427,010
|
|
|
1/29/2016
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.65
|
2.72
|
134,800
|
|
|