|
Closing price on 3/10/2020
|
|
| Open |
47.00 |
| High |
47.00 |
| Low |
47.00 |
| Volume |
100 |
| Split-adjusted Price |
30.49 |
|
|
VGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
+2.00 / +4.44%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
30.49
|
100
|
|
|
3/9/2020
|
-5.10 / -10.18%
|
49.30
|
49.30
|
45.00
|
45.00
|
46.99
|
29.19
|
4,900
|
|
|
3/6/2020
|
-1.10 / -2.15%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
32.50
|
2
|
|
|
3/5/2020
|
+0.40 / +0.79%
|
51.00
|
51.20
|
49.10
|
51.20
|
50.12
|
33.21
|
11,900
|
|
|
3/4/2020
|
+0.80 / +1.60%
|
50.00
|
50.80
|
49.00
|
50.80
|
50.09
|
32.95
|
11,400
|
|
|
3/3/2020
|
+0.50 / +1.01%
|
49.00
|
50.00
|
48.00
|
50.00
|
48.52
|
32.43
|
15,900
|
|
|
3/2/2020
|
-0.50 / -1.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
32.11
|
500
|
|
|
2/28/2020
|
+3.70 / +7.79%
|
49.70
|
51.20
|
49.70
|
51.20
|
50.01
|
33.21
|
800
|
|
|
2/27/2020
|
-1.10 / -2.26%
|
50.60
|
50.60
|
47.50
|
47.50
|
48.55
|
30.81
|
26,200
|
|
|
2/26/2020
|
-1.70 / -3.38%
|
49.50
|
49.50
|
48.60
|
48.60
|
49.47
|
31.52
|
5,500
|
|
|
2/25/2020
|
-0.30 / -0.59%
|
46.00
|
50.30
|
46.00
|
50.30
|
49.67
|
32.63
|
5,000
|
|
|
2/24/2020
|
0.00 / 0.00%
|
50.20
|
51.00
|
50.20
|
50.60
|
50.59
|
32.82
|
6,400
|
|
|
2/21/2020
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.63
|
32.76
|
7,800
|
|
|
2/20/2020
|
-2.00 / -3.77%
|
51.40
|
51.40
|
51.00
|
51.00
|
51.05
|
33.08
|
4,100
|
|
|
2/19/2020
|
+1.80 / +3.52%
|
51.00
|
53.90
|
51.00
|
53.00
|
51.36
|
34.38
|
11,300
|
|
|
2/18/2020
|
+0.20 / +0.39%
|
50.50
|
51.20
|
50.50
|
51.20
|
50.97
|
33.21
|
10,100
|
|
|
2/17/2020
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
33.08
|
0
|
|
|
2/14/2020
|
+0.70 / +1.39%
|
51.00
|
51.20
|
51.00
|
51.00
|
51.03
|
33.08
|
15,400
|
|
|
2/13/2020
|
-0.70 / -1.37%
|
51.20
|
51.20
|
50.30
|
50.30
|
50.60
|
32.63
|
7,700
|
|
|
2/12/2020
|
+0.10 / +0.20%
|
51.00
|
51.20
|
50.70
|
51.00
|
51.02
|
33.08
|
22,200
|
|
|
2/11/2020
|
-0.10 / -0.20%
|
51.00
|
51.00
|
50.90
|
50.90
|
50.91
|
33.02
|
800
|
|
|
2/10/2020
|
0.00 / 0.00%
|
52.50
|
52.50
|
50.70
|
51.00
|
51.01
|
33.08
|
18,300
|
|
|
2/7/2020
|
0.00 / 0.00%
|
52.70
|
52.70
|
51.00
|
51.00
|
51.01
|
33.08
|
15,500
|
|
|
2/6/2020
|
+0.20 / +0.39%
|
58.00
|
58.00
|
51.00
|
51.00
|
51.16
|
33.08
|
7,800
|
|
|
2/5/2020
|
-0.20 / -0.39%
|
51.20
|
51.20
|
50.80
|
50.80
|
50.99
|
32.95
|
4,700
|
|
|
2/4/2020
|
+0.50 / +0.99%
|
52.90
|
52.90
|
51.00
|
51.00
|
51.12
|
33.08
|
2,500
|
|
|
2/3/2020
|
-1.70 / -3.26%
|
51.50
|
52.00
|
50.50
|
50.50
|
51.28
|
32.76
|
8,500
|
|
|
1/31/2020
|
+0.20 / +0.38%
|
52.70
|
52.70
|
51.50
|
52.50
|
52.23
|
34.05
|
13,500
|
|
|
1/30/2020
|
+0.10 / +0.19%
|
55.80
|
55.80
|
52.10
|
52.30
|
52.46
|
33.92
|
9,300
|
|
|
1/22/2020
|
+0.50 / +0.97%
|
52.50
|
52.70
|
52.00
|
52.00
|
52.19
|
33.73
|
1,700
|
|
|