Closing price on 10/2/2020
|
|
Open |
38.20 |
High |
40.00 |
Low |
38.00 |
Volume |
25,100 |
Split-adjusted Price |
27.37 |
|
|
VGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2020
|
-1.40 / -3.55%
|
38.20
|
40.00
|
38.00
|
38.00
|
38.54
|
27.37
|
25,100
|
|
10/1/2020
|
-0.10 / -0.25%
|
39.40
|
39.50
|
39.40
|
39.40
|
39.44
|
28.38
|
357,200
|
|
9/30/2020
|
+1.50 / +3.95%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
28.45
|
100
|
|
9/29/2020
|
-0.80 / -2.06%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.44
|
27.37
|
7,400
|
|
9/28/2020
|
-0.40 / -1.02%
|
40.00
|
40.00
|
38.80
|
38.80
|
38.97
|
27.94
|
2,800
|
|
9/25/2020
|
+1.20 / +3.09%
|
38.50
|
40.00
|
38.50
|
40.00
|
39.23
|
28.81
|
2,600
|
|
9/24/2020
|
-0.40 / -1.02%
|
39.30
|
39.30
|
38.80
|
38.80
|
38.97
|
27.94
|
587,300
|
|
9/23/2020
|
+0.20 / +0.51%
|
39.50
|
40.00
|
39.00
|
39.20
|
39.18
|
28.23
|
3,000
|
|
9/22/2020
|
+0.30 / +0.78%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
28.09
|
1,100
|
|
9/21/2020
|
-0.10 / -0.26%
|
39.50
|
39.50
|
38.50
|
38.70
|
38.76
|
27.87
|
5,700
|
|
9/18/2020
|
+0.10 / +0.26%
|
39.20
|
39.20
|
38.60
|
38.80
|
38.76
|
27.94
|
7,800
|
|
9/17/2020
|
-0.30 / -0.77%
|
39.00
|
39.10
|
38.70
|
38.70
|
38.79
|
27.87
|
800
|
|
9/16/2020
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.00
|
39.00
|
39.02
|
28.09
|
1,200
|
|
9/15/2020
|
-0.10 / -0.26%
|
39.50
|
39.50
|
38.50
|
39.00
|
38.56
|
28.09
|
8,900
|
|
9/14/2020
|
0.00 / 0.00%
|
38.50
|
39.10
|
38.10
|
39.10
|
38.21
|
28.16
|
5,100
|
|
9/11/2020
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
28.16
|
0
|
|
9/10/2020
|
0.00 / 0.00%
|
38.50
|
39.30
|
38.50
|
39.10
|
39.10
|
28.16
|
1,700
|
|
9/9/2020
|
-0.40 / -1.01%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
28.16
|
1,400
|
|
9/8/2020
|
+0.20 / +0.51%
|
39.30
|
39.60
|
39.10
|
39.50
|
39.37
|
28.45
|
9,200
|
|
9/7/2020
|
+0.30 / +0.77%
|
39.00
|
39.40
|
38.40
|
39.30
|
39.04
|
28.30
|
6,500
|
|
9/4/2020
|
+0.40 / +1.04%
|
39.10
|
39.40
|
39.00
|
39.00
|
39.02
|
28.09
|
48,300
|
|
9/3/2020
|
+0.10 / +0.26%
|
39.00
|
39.00
|
38.40
|
38.60
|
38.47
|
27.80
|
13,500
|
|
9/1/2020
|
-1.30 / -3.27%
|
38.50
|
38.60
|
38.50
|
38.50
|
38.53
|
27.73
|
3,200
|
|
8/31/2020
|
+1.40 / +3.65%
|
42.50
|
42.50
|
38.50
|
39.80
|
40.62
|
28.66
|
600
|
|
8/28/2020
|
+0.40 / +1.05%
|
38.90
|
39.00
|
38.40
|
38.50
|
38.44
|
27.73
|
12,700
|
|
8/27/2020
|
-0.80 / -2.06%
|
39.40
|
39.40
|
38.10
|
38.10
|
38.38
|
27.44
|
13,200
|
|
8/26/2020
|
+0.50 / +1.30%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
28.02
|
0
|
|
8/25/2020
|
-0.60 / -1.54%
|
39.00
|
39.30
|
38.20
|
38.40
|
38.88
|
27.66
|
19,700
|
|
8/24/2020
|
+1.90 / +5.12%
|
37.90
|
39.00
|
37.90
|
39.00
|
37.93
|
28.09
|
23,200
|
|
8/21/2020
|
+0.10 / +0.27%
|
37.10
|
37.20
|
37.10
|
37.20
|
37.10
|
26.79
|
5,100
|
|
|