Closing price on 3/20/2019
|
|
Open |
68.30 |
High |
68.30 |
Low |
66.00 |
Volume |
109,900 |
Split-adjusted Price |
47.76 |
|
|
VGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2019
|
-0.50 / -0.74%
|
68.30
|
68.30
|
66.00
|
67.50
|
66.91
|
47.76
|
109,900
|
|
3/19/2019
|
+2.20 / +3.34%
|
65.80
|
68.30
|
65.80
|
68.00
|
67.57
|
48.12
|
316,700
|
|
3/18/2019
|
+5.10 / +8.40%
|
61.10
|
65.80
|
61.10
|
65.80
|
64.19
|
46.56
|
188,700
|
|
3/15/2019
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.30
|
60.80
|
60.66
|
43.02
|
93,500
|
|
3/14/2019
|
-0.70 / -1.14%
|
61.40
|
61.40
|
60.50
|
60.80
|
60.86
|
43.02
|
78,600
|
|
3/13/2019
|
+0.50 / +0.82%
|
61.00
|
62.50
|
60.60
|
61.50
|
61.52
|
43.52
|
202,100
|
|
3/12/2019
|
+2.30 / +3.92%
|
59.00
|
61.00
|
59.00
|
61.00
|
60.20
|
43.17
|
150,300
|
|
3/11/2019
|
0.00 / 0.00%
|
58.50
|
59.00
|
58.00
|
58.70
|
58.72
|
41.54
|
31,200
|
|
3/8/2019
|
+0.50 / +0.86%
|
58.00
|
59.50
|
58.00
|
58.50
|
58.69
|
41.40
|
40,300
|
|
3/7/2019
|
+1.30 / +2.29%
|
56.00
|
58.50
|
56.00
|
58.00
|
57.54
|
41.04
|
136,500
|
|
3/6/2019
|
-0.30 / -0.53%
|
56.10
|
56.80
|
55.50
|
56.70
|
55.87
|
40.12
|
9,900
|
|
3/5/2019
|
0.00 / 0.00%
|
57.60
|
57.60
|
56.50
|
57.00
|
56.76
|
40.33
|
27,300
|
|
3/4/2019
|
+1.70 / +3.07%
|
56.50
|
57.00
|
56.10
|
57.00
|
56.66
|
40.33
|
13,600
|
|
3/1/2019
|
+1.00 / +1.83%
|
54.60
|
55.90
|
54.60
|
55.50
|
55.28
|
39.27
|
28,800
|
|
2/28/2019
|
0.00 / 0.00%
|
54.50
|
55.50
|
54.40
|
54.50
|
54.56
|
38.57
|
34,200
|
|
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
|
|
|