|
Closing price on 3/7/2016
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
313,300 |
| Split-adjusted Price |
3.10 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/28/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.76
|
88,300
|
|
|
1/27/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
2.76
|
85,810
|
|
|
1/26/2016
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
2.72
|
148,300
|
|
|
1/25/2016
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.79
|
2.76
|
314,300
|
|
|
1/22/2016
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.20
|
5.60
|
5.43
|
2.67
|
219,100
|
|
|
1/21/2016
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.37
|
2.53
|
287,800
|
|
|
1/20/2016
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
2.57
|
118,200
|
|
|
1/19/2016
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
2.57
|
63,900
|
|
|