|
Closing price on 5/31/2021
|
|
| Open |
20.00 |
| High |
21.00 |
| Low |
20.00 |
| Volume |
384,600 |
| Split-adjusted Price |
14.72 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+0.60 / +3.02%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.49
|
14.72
|
384,600
|
|
|
5/28/2021
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.82
|
14.29
|
347,000
|
|
|
5/27/2021
|
-0.30 / -1.48%
|
20.20
|
20.20
|
19.60
|
20.00
|
19.85
|
14.36
|
344,300
|
|
|
5/26/2021
|
-0.50 / -2.40%
|
20.80
|
21.00
|
20.10
|
20.30
|
20.39
|
14.58
|
320,600
|
|
|
5/25/2021
|
+1.20 / +6.12%
|
19.70
|
20.90
|
19.70
|
20.80
|
20.32
|
14.94
|
435,312
|
|
|
5/24/2021
|
-0.20 / -1.01%
|
19.80
|
20.30
|
19.50
|
19.60
|
19.80
|
14.07
|
389,400
|
|
|
5/21/2021
|
-0.80 / -3.88%
|
20.40
|
20.50
|
19.60
|
19.80
|
19.91
|
14.22
|
495,900
|
|
|
5/20/2021
|
-0.90 / -4.19%
|
21.50
|
21.50
|
20.40
|
20.60
|
20.66
|
14.79
|
681,000
|
|
|
5/19/2021
|
-0.80 / -3.59%
|
22.20
|
22.20
|
21.00
|
21.50
|
21.69
|
15.44
|
299,376
|
|
|
5/18/2021
|
+0.90 / +4.21%
|
21.40
|
22.40
|
21.40
|
22.30
|
21.98
|
16.01
|
379,600
|
|
|
5/17/2021
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.50
|
21.40
|
20.77
|
15.37
|
597,900
|
|
|
5/14/2021
|
-1.00 / -4.46%
|
21.80
|
22.40
|
20.50
|
21.40
|
21.57
|
15.37
|
916,500
|
|
|
5/13/2021
|
-0.80 / -3.45%
|
23.20
|
23.40
|
22.30
|
22.40
|
22.64
|
16.09
|
796,842
|
|
|
5/12/2021
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.50
|
23.20
|
22.97
|
16.66
|
618,400
|
|
|
5/11/2021
|
-1.10 / -4.51%
|
24.40
|
25.50
|
23.20
|
23.30
|
24.30
|
16.73
|
1,300,300
|
|
|
5/10/2021
|
+1.90 / +8.44%
|
22.50
|
24.50
|
22.10
|
24.40
|
23.98
|
17.52
|
1,158,100
|
|
|
5/7/2021
|
+0.50 / +2.27%
|
22.00
|
23.10
|
21.50
|
22.50
|
22.56
|
16.16
|
1,149,500
|
|
|
5/6/2021
|
+0.60 / +2.80%
|
21.40
|
22.50
|
21.10
|
22.00
|
21.94
|
15.80
|
811,500
|
|
|
5/5/2021
|
-0.30 / -1.38%
|
21.80
|
22.00
|
21.20
|
21.40
|
21.58
|
15.37
|
474,500
|
|
|
5/4/2021
|
+0.50 / +2.36%
|
21.20
|
21.90
|
19.50
|
21.70
|
21.04
|
15.58
|
380,200
|
|
|
4/29/2021
|
+0.50 / +2.42%
|
21.00
|
21.50
|
20.60
|
21.20
|
21.16
|
15.22
|
420,700
|
|
|
4/28/2021
|
+0.50 / +2.48%
|
20.20
|
21.30
|
20.20
|
20.70
|
20.80
|
14.86
|
304,600
|
|
|
4/27/2021
|
0.00 / 0.00%
|
20.20
|
20.90
|
19.40
|
20.20
|
20.17
|
14.51
|
410,100
|
|
|
4/26/2021
|
-1.70 / -7.76%
|
22.50
|
22.50
|
20.20
|
20.20
|
20.89
|
14.51
|
574,000
|
|
|
4/23/2021
|
+0.40 / +1.86%
|
21.00
|
21.90
|
20.00
|
21.90
|
20.98
|
15.73
|
993,900
|
|
|
4/22/2021
|
-1.60 / -6.93%
|
23.00
|
23.00
|
21.50
|
21.50
|
22.08
|
15.44
|
625,100
|
|
|
4/20/2021
|
-1.30 / -5.33%
|
25.00
|
25.00
|
22.80
|
23.10
|
23.67
|
16.59
|
795,892
|
|
|
4/19/2021
|
+1.70 / +7.49%
|
22.70
|
24.50
|
21.90
|
24.40
|
23.11
|
17.52
|
1,724,700
|
|
|
4/16/2021
|
-0.30 / -1.30%
|
23.00
|
23.20
|
21.00
|
22.70
|
22.41
|
16.30
|
971,600
|
|
|
4/15/2021
|
+0.10 / +0.44%
|
22.60
|
23.90
|
22.30
|
23.00
|
23.10
|
16.52
|
644,600
|
|
|