|
Closing price on 5/26/2017
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
267,900 |
| Split-adjusted Price |
5.85 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.33
|
5.85
|
267,900
|
|
|
5/25/2017
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.70
|
11.40
|
11.34
|
5.90
|
168,330
|
|
|
5/24/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.36
|
5.90
|
118,410
|
|
|
5/23/2017
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.45
|
5.90
|
187,600
|
|
|
5/22/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
5.95
|
243,550
|
|
|
5/19/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
5.95
|
194,800
|
|
|
5/18/2017
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.49
|
5.95
|
229,300
|
|
|
5/17/2017
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.44
|
6.00
|
197,500
|
|
|
5/16/2017
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.54
|
5.90
|
493,700
|
|
|
5/15/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.86
|
6.10
|
218,750
|
|
|
5/12/2017
|
+0.30 / +2.61%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.81
|
6.10
|
527,150
|
|
|
5/11/2017
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
5.95
|
138,600
|
|
|
5/10/2017
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.41
|
5.90
|
194,700
|
|
|
5/9/2017
|
0.00 / 0.00%
|
10.60
|
11.40
|
10.60
|
11.30
|
11.31
|
5.85
|
234,600
|
|
|
5/8/2017
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.34
|
5.85
|
168,630
|
|
|
5/5/2017
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.32
|
5.85
|
256,900
|
|
|
5/4/2017
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.54
|
5.95
|
144,620
|
|
|
5/3/2017
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.40
|
6.00
|
256,900
|
|
|
4/28/2017
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
5.90
|
242,000
|
|
|
4/27/2017
|
+0.10 / +0.89%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.38
|
5.85
|
229,044
|
|
|
4/26/2017
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.30
|
5.79
|
267,400
|
|
|
4/25/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.32
|
5.85
|
279,700
|
|
|
4/24/2017
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.10
|
11.30
|
11.48
|
5.85
|
384,630
|
|
|
4/21/2017
|
-0.40 / -3.25%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.02
|
6.16
|
612,320
|
|
|
4/20/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.28
|
6.36
|
55,600
|
|
|
4/19/2017
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.30
|
6.41
|
179,540
|
|
|
4/18/2017
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
6.36
|
162,900
|
|
|
4/17/2017
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.00
|
12.20
|
12.19
|
6.31
|
204,096
|
|
|
4/14/2017
|
-0.40 / -3.15%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.38
|
6.36
|
281,500
|
|
|
4/13/2017
|
-0.80 / -5.93%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.69
|
6.57
|
304,103
|
|
|