Closing price on 10/2/2019
|
|
Open |
54.00 |
High |
55.00 |
Low |
54.00 |
Volume |
8,700 |
Split-adjusted Price |
40.98 |
|
|
VGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2019
|
+0.60 / +1.10%
|
54.00
|
55.00
|
54.00
|
55.00
|
54.71
|
40.98
|
8,700
|
|
10/1/2019
|
+0.60 / +1.12%
|
53.80
|
54.40
|
52.20
|
54.40
|
53.98
|
40.53
|
13,900
|
|
9/30/2019
|
+0.80 / +1.51%
|
53.00
|
53.80
|
53.00
|
53.80
|
53.22
|
40.09
|
19,000
|
|
9/27/2019
|
0.00 / 0.00%
|
53.10
|
53.10
|
53.00
|
53.10
|
53.04
|
39.56
|
24,600
|
|
9/26/2019
|
+0.10 / +0.19%
|
52.10
|
53.50
|
52.10
|
53.10
|
53.12
|
39.56
|
8,900
|
|
9/25/2019
|
+0.10 / +0.19%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
39.49
|
100
|
|
9/24/2019
|
+0.40 / +0.76%
|
52.70
|
52.90
|
52.10
|
52.90
|
52.78
|
39.42
|
5,100
|
|
9/23/2019
|
+1.30 / +2.54%
|
51.20
|
52.50
|
51.00
|
52.50
|
51.75
|
39.12
|
12,900
|
|
9/20/2019
|
+0.50 / +0.97%
|
51.20
|
52.00
|
51.20
|
52.00
|
51.25
|
38.75
|
1,700
|
|
9/19/2019
|
-0.70 / -1.34%
|
52.40
|
52.40
|
51.30
|
51.50
|
51.61
|
38.37
|
1,700
|
|
9/18/2019
|
+0.10 / +0.19%
|
53.60
|
53.60
|
51.20
|
52.20
|
51.48
|
38.89
|
3,200
|
|
9/17/2019
|
-0.50 / -0.95%
|
52.30
|
52.30
|
51.50
|
52.10
|
52.04
|
38.82
|
2,500
|
|
9/16/2019
|
-0.10 / -0.19%
|
51.20
|
52.60
|
51.20
|
52.60
|
52.36
|
39.19
|
1,500
|
|
9/13/2019
|
+0.90 / +1.73%
|
53.00
|
53.00
|
52.10
|
52.80
|
52.69
|
39.34
|
4,000
|
|
9/12/2019
|
+0.70 / +1.37%
|
51.10
|
51.90
|
51.10
|
51.90
|
51.46
|
38.67
|
1,300
|
|
9/11/2019
|
-1.10 / -2.10%
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
38.15
|
1,800
|
|
9/10/2019
|
+0.30 / +0.58%
|
51.00
|
52.30
|
50.50
|
52.30
|
51.24
|
38.97
|
15,600
|
|
9/9/2019
|
-0.10 / -0.19%
|
54.00
|
54.00
|
52.00
|
52.00
|
52.25
|
38.75
|
1,100
|
|
9/6/2019
|
+0.40 / +0.76%
|
54.00
|
54.00
|
51.50
|
52.90
|
52.10
|
39.42
|
144,100
|
|
9/5/2019
|
-1.50 / -2.78%
|
53.50
|
53.50
|
52.20
|
52.50
|
52.94
|
39.12
|
1,100
|
|
9/4/2019
|
0.00 / 0.00%
|
54.10
|
54.10
|
52.50
|
54.00
|
53.61
|
40.24
|
700
|
|
9/3/2019
|
-0.20 / -0.37%
|
52.20
|
54.60
|
52.20
|
54.00
|
52.95
|
40.24
|
800
|
|
8/30/2019
|
+1.40 / +2.64%
|
54.00
|
54.50
|
54.00
|
54.40
|
54.22
|
40.53
|
3,000
|
|
8/29/2019
|
0.00 / 0.00%
|
53.30
|
54.70
|
53.00
|
53.00
|
53.14
|
39.49
|
19,300
|
|
8/28/2019
|
-1.10 / -2.03%
|
55.70
|
55.70
|
53.00
|
53.00
|
53.25
|
39.49
|
10,500
|
|
8/27/2019
|
-0.90 / -1.64%
|
55.50
|
55.50
|
54.10
|
54.10
|
54.43
|
40.31
|
3,700
|
|
8/26/2019
|
+0.10 / +0.18%
|
54.50
|
56.00
|
54.50
|
55.00
|
55.40
|
40.98
|
21,000
|
|
8/23/2019
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.50
|
54.50
|
54.87
|
40.61
|
13,500
|
|
8/22/2019
|
+1.00 / +1.85%
|
53.50
|
55.50
|
53.50
|
55.00
|
54.51
|
40.98
|
5,300
|
|
8/21/2019
|
0.00 / 0.00%
|
54.20
|
54.20
|
53.00
|
54.00
|
53.42
|
40.24
|
14,900
|
|
|