|
Closing price on 7/1/2019
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
2,600 |
| Split-adjusted Price |
5.51 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
5.51
|
2,600
|
|
|
6/28/2019
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
5.58
|
1,700
|
|
|
6/27/2019
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.37
|
5.71
|
13,200
|
|
|
6/26/2019
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
5.58
|
35,800
|
|
|
6/25/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.60
|
5.64
|
35,600
|
|
|
6/24/2019
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
5.64
|
4,400
|
|
|
6/21/2019
|
0.00 / 0.00%
|
9.20
|
9.50
|
8.70
|
8.70
|
8.84
|
5.71
|
18,700
|
|
|
6/20/2019
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.71
|
1,100
|
|
|
6/19/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.10
|
0
|
|
|
6/18/2019
|
+0.60 / +6.90%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.31
|
6.10
|
2,100
|
|
|
6/17/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.71
|
0
|
|
|
6/14/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.86
|
5.71
|
5,800
|
|
|
6/13/2019
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
8.70
|
8.77
|
5.71
|
8,100
|
|
|
6/12/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.77
|
5.71
|
13,700
|
|
|
6/11/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
5.77
|
6,700
|
|
|
6/10/2019
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.84
|
5.84
|
44,800
|
|
|
6/7/2019
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.05
|
5.90
|
16,400
|
|
|
6/6/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
5.97
|
4,500
|
|
|
6/5/2019
|
-0.20 / -2.15%
|
9.70
|
9.80
|
9.10
|
9.10
|
9.47
|
5.97
|
6,500
|
|
|
6/4/2019
|
-0.20 / -2.11%
|
9.80
|
9.90
|
9.20
|
9.30
|
9.57
|
6.10
|
5,500
|
|
|
6/3/2019
|
+0.30 / +3.26%
|
9.90
|
9.90
|
8.90
|
9.50
|
9.42
|
6.23
|
10,900
|
|
|
5/31/2019
|
-0.20 / -2.13%
|
9.90
|
10.00
|
9.10
|
9.20
|
9.34
|
6.04
|
11,000
|
|
|
5/30/2019
|
-0.10 / -1.05%
|
9.90
|
9.90
|
9.10
|
9.40
|
9.67
|
6.17
|
4,300
|
|
|
5/29/2019
|
+0.30 / +3.26%
|
9.90
|
10.00
|
9.20
|
9.50
|
9.58
|
6.23
|
9,300
|
|
|
5/28/2019
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.20
|
6.04
|
4,977,800
|
|
|
5/27/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.67
|
6.23
|
21,400
|
|
|
5/24/2019
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.80
|
6.23
|
14,300
|
|
|
5/23/2019
|
+0.20 / +2.11%
|
10.10
|
10.20
|
9.30
|
9.70
|
9.62
|
6.36
|
71,700
|
|
|
5/22/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.80
|
9.50
|
9.24
|
6.23
|
21,900
|
|
|
5/21/2019
|
+0.30 / +3.26%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.82
|
6.23
|
7,800
|
|
|