|
Closing price on 5/7/2020
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
9,300 |
| Split-adjusted Price |
5.31 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
5.31
|
9,300
|
|
|
5/6/2020
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
5.31
|
68,400
|
|
|
5/5/2020
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.03
|
5.25
|
33,000
|
|
|
5/4/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.98
|
5.25
|
9,400
|
|
|
4/29/2020
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.78
|
5.25
|
30,400
|
|
|
4/28/2020
|
+0.30 / +4.17%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.34
|
4.92
|
30,600
|
|
|
4/27/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.72
|
1,000
|
|
|
4/24/2020
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.72
|
100
|
|
|
4/23/2020
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.66
|
1,100
|
|
|
4/22/2020
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.50
|
7.00
|
6.68
|
4.59
|
22,400
|
|
|
4/21/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.24
|
4.72
|
16,000
|
|
|
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
|
|
|