Closing price on 7/19/2018
|
|
Open |
10.40 |
High |
10.40 |
Low |
10.20 |
Volume |
13,600 |
Split-adjusted Price |
6.07 |
|
|
VGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2018
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.24
|
6.07
|
13,600
|
|
7/18/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.21
|
6.13
|
112,000
|
|
7/17/2018
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.15
|
6.13
|
26,800
|
|
7/16/2018
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.12
|
6.07
|
15,500
|
|
7/13/2018
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.20
|
6.07
|
19,900
|
|
7/12/2018
|
-0.30 / -2.86%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.24
|
6.01
|
10,200
|
|
7/11/2018
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
6.19
|
89,500
|
|
7/10/2018
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
6.24
|
32,300
|
|
7/9/2018
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.48
|
6.19
|
59,000
|
|
7/6/2018
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.42
|
6.19
|
50,300
|
|
7/5/2018
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
6.19
|
57,700
|
|
7/4/2018
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.58
|
6.24
|
85,000
|
|
7/3/2018
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.71
|
6.30
|
78,800
|
|
7/2/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.30
|
61,000
|
|
6/29/2018
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.64
|
6.30
|
29,600
|
|
6/28/2018
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.65
|
6.30
|
38,000
|
|
6/27/2018
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
6.30
|
19,400
|
|
6/26/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.63
|
6.30
|
5,200
|
|
6/25/2018
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.79
|
6.30
|
40,900
|
|
6/22/2018
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
6.36
|
5,700
|
|
6/21/2018
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
6.30
|
29,100
|
|
6/20/2018
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.63
|
6.36
|
98,400
|
|
6/19/2018
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.68
|
6.36
|
69,400
|
|
6/18/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.78
|
6.36
|
82,400
|
|
6/15/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
6.36
|
37,000
|
|
6/14/2018
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.77
|
6.42
|
82,700
|
|
6/13/2018
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.79
|
6.42
|
52,100
|
|
6/12/2018
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.72
|
6.36
|
100,000
|
|
6/11/2018
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.89
|
6.42
|
22,100
|
|
6/8/2018
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.77
|
6.42
|
22,000
|
|
|