|
Closing price on 8/29/2018
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
11,700 |
| Split-adjusted Price |
5.83 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.95
|
5.83
|
11,700
|
|
|
8/28/2018
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.93
|
5.95
|
14,000
|
|
|
8/27/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.01
|
3,100
|
|
|
8/24/2018
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.04
|
6.01
|
46,100
|
|
|
8/23/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
5.89
|
49,300
|
|
|
8/22/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.96
|
5.89
|
24,900
|
|
|
8/21/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
5.95
|
3,100
|
|
|
8/20/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.06
|
5.95
|
1,800
|
|
|
8/17/2018
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
5.95
|
2,300
|
|
|
8/16/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
5.89
|
7,400
|
|
|
8/15/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
5.89
|
22,100
|
|
|
8/14/2018
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
5.89
|
13,500
|
|
|
8/13/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
5.95
|
10,300
|
|
|
8/10/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.50
|
10.10
|
9.98
|
5.95
|
49,900
|
|
|
8/9/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
5.95
|
2,100
|
|
|
8/8/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.96
|
5.95
|
15,700
|
|
|
8/7/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.01
|
5.95
|
28,300
|
|
|
8/6/2018
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.15
|
5.95
|
75,800
|
|
|
8/3/2018
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
6.07
|
19,000
|
|
|
8/2/2018
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.39
|
6.19
|
51,700
|
|
|
8/1/2018
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.26
|
6.13
|
76,800
|
|
|
7/31/2018
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.48
|
6.19
|
45,400
|
|
|
7/30/2018
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.63
|
6.24
|
40,500
|
|
|
7/27/2018
|
+0.20 / +1.94%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.46
|
6.19
|
115,400
|
|
|
7/26/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.31
|
6.07
|
4,100
|
|
|
7/25/2018
|
+0.50 / +5.10%
|
9.80
|
10.40
|
9.70
|
10.30
|
10.16
|
6.07
|
134,200
|
|
|
7/24/2018
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.95
|
5.77
|
20,200
|
|
|
7/23/2018
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.18
|
5.89
|
29,600
|
|
|
7/20/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
6.07
|
9,300
|
|
|
7/19/2018
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.24
|
6.07
|
13,600
|
|
|