|
Closing price on 7/12/2019
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
8,000 |
| Split-adjusted Price |
5.38 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2019
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.17
|
5.38
|
8,000
|
|
|
7/11/2019
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
5.45
|
78,300
|
|
|
7/10/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
5.58
|
28,200
|
|
|
7/9/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.23
|
5.58
|
2,400
|
|
|
7/8/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.20
|
8.50
|
8.80
|
5.58
|
7,000
|
|
|
7/5/2019
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.28
|
5.58
|
600
|
|
|
7/4/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.37
|
5.51
|
6,000
|
|
|
7/3/2019
|
-0.10 / -1.18%
|
8.60
|
9.20
|
8.30
|
8.40
|
8.73
|
5.51
|
10,100
|
|
|
7/2/2019
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.33
|
5.58
|
3,100
|
|
|
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
|
|
|