|
|
Closing price on 4/4/2019
|
|
| Open |
20.70 |
| High |
20.80 |
| Low |
20.20 |
| Volume |
1,517,400 |
| Split-adjusted Price |
15.27 |
|
|
VGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
-0.50 / -2.42%
|
20.70
|
20.80
|
20.20
|
20.20
|
20.49
|
15.27
|
1,517,400
|
|
|
4/3/2019
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.69
|
15.65
|
1,029,000
|
|
|
4/2/2019
|
+0.20 / +0.97%
|
20.90
|
21.20
|
20.80
|
20.80
|
20.91
|
15.72
|
2,450,900
|
|
|
4/1/2019
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.50
|
20.60
|
20.69
|
15.57
|
1,901,800
|
|
|
3/29/2019
|
0.00 / 0.00%
|
20.50
|
21.30
|
20.40
|
20.50
|
20.82
|
15.50
|
2,540,500
|
|
|
3/28/2019
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.57
|
15.50
|
1,699,400
|
|
|
3/27/2019
|
0.00 / 0.00%
|
20.30
|
20.80
|
20.00
|
20.50
|
20.47
|
15.50
|
1,541,700
|
|
|
3/26/2019
|
-0.30 / -1.44%
|
21.00
|
21.10
|
20.40
|
20.50
|
20.67
|
15.50
|
2,406,900
|
|
|
3/25/2019
|
-0.60 / -2.80%
|
21.20
|
21.30
|
20.20
|
20.80
|
20.78
|
15.72
|
3,247,600
|
|
|
3/22/2019
|
+0.20 / +0.94%
|
21.20
|
21.50
|
21.00
|
21.40
|
21.25
|
16.18
|
2,172,500
|
|
|
3/21/2019
|
-0.30 / -1.40%
|
21.60
|
21.80
|
21.20
|
21.20
|
21.47
|
16.02
|
2,142,500
|
|
|
3/20/2019
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.55
|
16.25
|
1,517,700
|
|
|
3/19/2019
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.40
|
21.50
|
21.68
|
16.25
|
4,389,100
|
|
|
3/18/2019
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.40
|
21.40
|
21.51
|
16.18
|
2,142,800
|
|
|
3/15/2019
|
-0.30 / -1.38%
|
21.70
|
21.90
|
21.40
|
21.40
|
21.52
|
16.18
|
2,241,200
|
|
|
3/14/2019
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.50
|
21.70
|
21.70
|
16.40
|
1,624,400
|
|
|
3/13/2019
|
-0.20 / -0.92%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.71
|
16.33
|
1,242,800
|
|
|
3/12/2019
|
+0.50 / +2.35%
|
21.50
|
22.00
|
21.20
|
21.80
|
21.59
|
16.48
|
3,167,900
|
|
|
3/11/2019
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.00
|
21.30
|
21.28
|
16.10
|
2,861,300
|
|
|
3/8/2019
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.30
|
21.40
|
21.50
|
16.18
|
1,762,300
|
|
|
3/7/2019
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.50
|
21.60
|
21.87
|
16.33
|
3,186,000
|
|
|
3/6/2019
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.30
|
21.60
|
21.52
|
16.33
|
2,601,700
|
|
|
3/5/2019
|
-0.30 / -1.36%
|
21.70
|
22.40
|
21.60
|
21.80
|
21.85
|
16.48
|
5,722,500
|
|
|
3/4/2019
|
+0.50 / +2.31%
|
21.80
|
22.40
|
21.70
|
22.10
|
22.19
|
16.70
|
4,073,300
|
|
|
3/1/2019
|
+0.90 / +4.35%
|
20.70
|
21.60
|
20.70
|
21.60
|
21.12
|
16.33
|
3,335,400
|
|
|
2/28/2019
|
-0.90 / -4.17%
|
21.60
|
21.70
|
20.70
|
20.70
|
21.10
|
15.65
|
3,371,700
|
|
|
2/27/2019
|
0.00 / 0.00%
|
21.40
|
22.10
|
21.40
|
21.60
|
21.76
|
16.33
|
19,126,100
|
|
|
2/26/2019
|
+0.90 / +4.35%
|
20.60
|
21.90
|
20.60
|
21.60
|
21.36
|
16.33
|
33,431,100
|
|
|
2/25/2019
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.60
|
20.70
|
20.69
|
15.65
|
2,073,700
|
|
|
2/22/2019
|
-0.30 / -1.44%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.76
|
15.57
|
1,796,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:03 PM
|
|
|
|
|