|
Closing price on 5/5/2017
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
256,900 |
| Split-adjusted Price |
5.85 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2017
|
+1.00 / +8.00%
|
12.50
|
13.50
|
12.20
|
13.50
|
12.36
|
6.98
|
744,000
|
|
|
4/11/2017
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.70
|
6.47
|
685,200
|
|
|
4/10/2017
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.90
|
6.57
|
283,290
|
|
|
4/7/2017
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.80
|
12.90
|
13.00
|
6.67
|
348,140
|
|
|
4/5/2017
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.04
|
6.72
|
579,500
|
|
|
4/4/2017
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.79
|
6.62
|
334,850
|
|
|
4/3/2017
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.70
|
12.90
|
12.87
|
6.67
|
613,400
|
|
|
3/31/2017
|
-0.10 / -0.76%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.18
|
6.72
|
614,531
|
|
|
3/30/2017
|
+0.70 / +5.65%
|
12.40
|
13.10
|
12.40
|
13.10
|
12.82
|
6.78
|
943,189
|
|
|
3/29/2017
|
+0.40 / +3.33%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.27
|
6.41
|
783,728
|
|
|
3/28/2017
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.07
|
6.21
|
300,901
|
|
|
3/27/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.18
|
6.31
|
162,546
|
|
|
3/24/2017
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.20
|
6.36
|
249,700
|
|
|
3/23/2017
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.02
|
6.31
|
251,710
|
|
|
3/22/2017
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.27
|
6.26
|
290,710
|
|
|