|
Closing price on 9/1/2017
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
79,400 |
| Split-adjusted Price |
5.66 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.57
|
5.66
|
79,400
|
|
|
8/31/2017
|
+0.30 / +3.23%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.50
|
5.66
|
424,230
|
|
|
8/30/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.31
|
5.48
|
122,063
|
|
|
8/29/2017
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.37
|
5.48
|
98,320
|
|
|
8/28/2017
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.46
|
5.54
|
298,300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.42
|
5.60
|
217,800
|
|
|
8/24/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.45
|
5.60
|
75,000
|
|
|
8/23/2017
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.41
|
5.54
|
57,900
|
|
|
8/22/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.40
|
5.48
|
119,900
|
|
|
8/21/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.31
|
5.48
|
145,800
|
|
|
8/18/2017
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.33
|
5.48
|
154,980
|
|
|
8/17/2017
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.44
|
5.54
|
90,100
|
|
|
8/16/2017
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.63
|
5.66
|
96,000
|
|
|
8/15/2017
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.77
|
5.71
|
352,400
|
|
|
8/14/2017
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.40
|
5.60
|
148,140
|
|
|
8/11/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
5.48
|
128,200
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.33
|
5.48
|
47,660
|
|
|
8/9/2017
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.35
|
5.48
|
388,010
|
|
|
8/8/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.53
|
5.60
|
213,368
|
|
|
8/7/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.42
|
5.60
|
130,950
|
|
|
8/4/2017
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.40
|
5.60
|
163,056
|
|
|
8/3/2017
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
5.54
|
200,400
|
|
|
8/2/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.39
|
5.60
|
64,800
|
|
|
8/1/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.42
|
5.60
|
149,700
|
|
|
7/31/2017
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.54
|
5.60
|
194,100
|
|
|
7/28/2017
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.62
|
5.66
|
103,810
|
|
|
7/27/2017
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
5.66
|
69,100
|
|
|
7/26/2017
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.53
|
5.77
|
164,900
|
|
|
7/25/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.43
|
5.66
|
373,500
|
|
|
7/24/2017
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.66
|
5.66
|
389,300
|
|
|