|
Closing price on 8/8/2018
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
15,700 |
| Split-adjusted Price |
5.95 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|