|
Closing price on 4/20/2020
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.30 |
| Volume |
6,800 |
| Split-adjusted Price |
4.79 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.79
|
6,800
|
|
|
4/17/2020
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.12
|
4.79
|
900
|
|
|
4/16/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.66
|
9,600
|
|
|
4/15/2020
|
-0.20 / -2.74%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.66
|
4,400
|
|
|
4/14/2020
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
4.79
|
4,000
|
|
|
4/13/2020
|
-0.10 / -1.37%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.00
|
4.72
|
300
|
|
|
4/10/2020
|
+0.30 / +4.29%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
4.79
|
8,500
|
|
|
4/9/2020
|
-0.20 / -2.78%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
4.59
|
16,600
|
|
|
4/8/2020
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
4.72
|
9,900
|
|
|
4/7/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
4.66
|
8,300
|
|
|
4/6/2020
|
0.00 / 0.00%
|
6.40
|
7.20
|
6.40
|
7.10
|
6.80
|
4.66
|
27,700
|
|
|
4/3/2020
|
+0.30 / +4.41%
|
6.80
|
7.40
|
6.80
|
7.10
|
6.99
|
4.66
|
13,000
|
|
|
4/1/2020
|
+0.50 / +7.94%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
4.46
|
2,500
|
|
|
3/31/2020
|
-0.60 / -8.70%
|
6.60
|
6.80
|
6.30
|
6.30
|
6.39
|
4.13
|
17,100
|
|
|
3/30/2020
|
-0.20 / -2.82%
|
6.80
|
6.90
|
6.40
|
6.90
|
6.57
|
4.53
|
11,300
|
|
|
3/27/2020
|
+0.30 / +4.41%
|
6.80
|
7.40
|
6.60
|
7.10
|
7.04
|
4.66
|
8,800
|
|
|
3/26/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.46
|
12,400
|
|
|
3/25/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.79
|
4.46
|
1,400
|
|
|
3/24/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.46
|
3,000
|
|
|
3/23/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.76
|
4.46
|
7,600
|
|
|
3/20/2020
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.46
|
2,000
|
|
|
3/19/2020
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.53
|
5,000
|
|
|
3/18/2020
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.92
|
4.59
|
4,100
|
|
|
3/17/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.53
|
0
|
|
|
3/16/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.53
|
3,000
|
|
|
3/13/2020
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.53
|
3,600
|
|
|
3/12/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.98
|
4.59
|
11,800
|
|
|
3/11/2020
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.12
|
4.66
|
11,596
|
|
|
3/10/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
4.72
|
4,900
|
|
|
3/9/2020
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.80
|
7.20
|
7.03
|
4.72
|
64,500
|
|
|