Closing price on 2/27/2019
|
|
Open |
54.50 |
High |
54.50 |
Low |
54.30 |
Volume |
23,300 |
Split-adjusted Price |
38.57 |
|
|
VGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2019
|
+0.10 / +0.18%
|
54.50
|
54.50
|
54.30
|
54.50
|
54.48
|
38.57
|
23,300
|
|
2/26/2019
|
+0.30 / +0.55%
|
54.50
|
54.50
|
54.30
|
54.40
|
54.47
|
38.50
|
12,600
|
|
2/25/2019
|
-0.30 / -0.55%
|
54.40
|
54.50
|
54.10
|
54.10
|
54.45
|
38.28
|
3,300
|
|
2/22/2019
|
-1.00 / -1.82%
|
54.20
|
54.50
|
54.00
|
54.00
|
54.36
|
38.21
|
27,100
|
|
2/21/2019
|
0.00 / 0.00%
|
55.20
|
55.20
|
54.50
|
55.00
|
54.85
|
38.92
|
4,600
|
|
2/20/2019
|
0.00 / 0.00%
|
56.90
|
56.90
|
55.00
|
55.00
|
55.02
|
38.92
|
10,900
|
|
2/19/2019
|
-1.00 / -1.79%
|
55.20
|
56.00
|
55.00
|
55.00
|
55.01
|
38.92
|
24,800
|
|
2/18/2019
|
-0.50 / -0.88%
|
57.80
|
57.80
|
56.00
|
56.00
|
56.57
|
39.63
|
19,200
|
|
2/15/2019
|
-0.10 / -0.18%
|
53.10
|
57.00
|
53.10
|
56.90
|
56.53
|
40.26
|
21,800
|
|
2/14/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.80
|
57.00
|
56.97
|
40.33
|
21,700
|
|
2/13/2019
|
+0.50 / +0.88%
|
59.90
|
59.90
|
55.50
|
57.00
|
56.97
|
40.33
|
14,000
|
|
2/12/2019
|
+1.10 / +1.99%
|
56.50
|
56.50
|
55.00
|
56.50
|
55.45
|
39.98
|
14,800
|
|
2/11/2019
|
+1.30 / +2.40%
|
54.20
|
55.40
|
54.20
|
55.40
|
54.87
|
39.20
|
7,000
|
|
2/1/2019
|
0.00 / 0.00%
|
55.90
|
55.90
|
54.00
|
54.00
|
54.09
|
38.21
|
2,100
|
|
1/31/2019
|
0.00 / 0.00%
|
54.00
|
54.20
|
53.40
|
54.00
|
53.98
|
38.21
|
12,000
|
|
1/30/2019
|
+2.00 / +3.85%
|
52.90
|
54.00
|
52.20
|
54.00
|
53.28
|
38.21
|
4,400
|
|
1/29/2019
|
+0.20 / +0.39%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
36.80
|
300
|
|
1/28/2019
|
-0.20 / -0.38%
|
53.90
|
53.90
|
51.80
|
51.80
|
52.09
|
36.66
|
2,600
|
|
1/25/2019
|
-0.50 / -0.95%
|
54.00
|
54.00
|
51.90
|
51.90
|
52.03
|
36.73
|
10,800
|
|
1/24/2019
|
+0.40 / +0.77%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
37.08
|
0
|
|
1/23/2019
|
-1.00 / -1.89%
|
52.30
|
52.50
|
52.00
|
52.00
|
52.37
|
36.80
|
3,390
|
|
1/22/2019
|
+1.00 / +1.92%
|
52.30
|
53.00
|
52.30
|
53.00
|
52.85
|
37.50
|
6,000
|
|
1/21/2019
|
+0.10 / +0.19%
|
52.90
|
52.90
|
51.90
|
52.00
|
52.30
|
36.80
|
5,800
|
|
1/18/2019
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.70
|
52.00
|
51.91
|
36.80
|
1,700
|
|
1/17/2019
|
0.00 / 0.00%
|
54.00
|
54.00
|
51.90
|
52.00
|
52.06
|
36.80
|
2,900
|
|
1/16/2019
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.88
|
36.80
|
4,400
|
|
1/15/2019
|
+1.80 / +3.59%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.29
|
36.80
|
4,600
|
|
1/14/2019
|
+0.20 / +0.40%
|
52.80
|
52.80
|
50.20
|
50.20
|
51.08
|
35.52
|
3,000
|
|
1/11/2019
|
-0.50 / -0.99%
|
49.70
|
50.10
|
49.70
|
50.00
|
49.96
|
35.38
|
4,100
|
|
1/10/2019
|
+0.50 / +1.00%
|
49.80
|
50.50
|
49.80
|
50.50
|
50.27
|
35.74
|
3,100
|
|
|