|
Closing price on 7/1/2020
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
1,300 |
| Split-adjusted Price |
5.03 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
5.03
|
1,300
|
|
|
6/30/2020
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.88
|
4.95
|
36,000
|
|
|
6/29/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.95
|
5.03
|
7,800
|
|
|
6/26/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.06
|
5.10
|
3,600
|
|
|
6/25/2020
|
-0.10 / -1.39%
|
7.00
|
7.10
|
6.50
|
7.10
|
6.90
|
5.10
|
14,300
|
|
|
6/24/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.12
|
5.17
|
11,200
|
|
|
6/23/2020
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.31
|
5.17
|
30,400
|
|
|
6/22/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
5.39
|
34,100
|
|
|
6/19/2020
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.47
|
5.39
|
16,800
|
|
|
6/18/2020
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.55
|
5.46
|
19,100
|
|
|
6/17/2020
|
-0.30 / -3.70%
|
7.60
|
7.80
|
7.40
|
7.80
|
7.69
|
5.60
|
97,700
|
|
|
6/16/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
5.31
|
16,400
|
|
|
6/15/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
5.31
|
19,100
|
|
|
6/12/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
5.38
|
21,400
|
|
|
6/11/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
5.38
|
22,800
|
|
|
6/10/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
5.38
|
35,300
|
|
|
6/9/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
5.38
|
21,900
|
|
|
6/8/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
5.38
|
41,000
|
|
|
6/5/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.16
|
5.38
|
29,000
|
|
|
6/4/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.19
|
5.38
|
14,900
|
|
|
6/3/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
5.31
|
12,300
|
|
|
6/2/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
5.31
|
16,600
|
|
|
6/1/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.16
|
5.31
|
18,000
|
|
|
5/29/2020
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.07
|
5.38
|
24,700
|
|
|
5/28/2020
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.04
|
5.25
|
57,900
|
|
|
5/27/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.04
|
5.31
|
22,100
|
|
|
5/26/2020
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
5.25
|
11,980
|
|
|
5/25/2020
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.00
|
5.18
|
15,800
|
|
|
5/22/2020
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.02
|
5.25
|
66,200
|
|
|
5/21/2020
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.92
|
5.25
|
10,800
|
|
|