|
Closing price on 4/23/2019
|
|
| Open |
64.70 |
| High |
64.90 |
| Low |
63.00 |
| Volume |
21,500 |
| Split-adjusted Price |
45.37 |
|
|
VGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
-1.30 / -2.02%
|
64.70
|
64.90
|
63.00
|
63.00
|
64.10
|
45.37
|
21,500
|
|
|
4/22/2019
|
-1.70 / -2.58%
|
66.70
|
66.70
|
64.00
|
64.30
|
64.72
|
46.31
|
46,800
|
|
|
4/19/2019
|
0.00 / 0.00%
|
66.00
|
66.40
|
66.00
|
66.00
|
66.04
|
47.53
|
30,400
|
|
|
4/18/2019
|
-2.00 / -2.94%
|
68.00
|
68.00
|
65.60
|
66.00
|
66.69
|
47.53
|
123,200
|
|
|
4/17/2019
|
-1.50 / -2.16%
|
69.50
|
71.50
|
68.00
|
68.00
|
69.58
|
48.97
|
51,800
|
|
|
4/16/2019
|
+2.00 / +2.96%
|
68.00
|
69.80
|
67.00
|
69.50
|
68.36
|
50.05
|
81,000
|
|
|
4/12/2019
|
+1.80 / +2.73%
|
66.50
|
68.60
|
65.20
|
67.80
|
67.52
|
48.83
|
121,700
|
|
|
4/11/2019
|
+1.00 / +1.54%
|
65.50
|
66.00
|
64.50
|
66.00
|
65.15
|
47.53
|
32,900
|
|
|
4/10/2019
|
-0.10 / -0.15%
|
65.00
|
65.50
|
63.80
|
65.00
|
64.52
|
46.81
|
31,300
|
|
|
4/9/2019
|
-1.20 / -1.81%
|
66.00
|
66.80
|
64.90
|
65.10
|
65.47
|
46.89
|
110,000
|
|
|
4/8/2019
|
+0.20 / +0.30%
|
66.30
|
66.80
|
65.00
|
66.30
|
65.64
|
47.75
|
27,400
|
|
|
4/5/2019
|
+0.20 / +0.30%
|
67.00
|
67.00
|
65.40
|
66.00
|
66.13
|
47.53
|
61,200
|
|
|
4/4/2019
|
-0.40 / -0.60%
|
62.50
|
67.00
|
62.00
|
65.80
|
65.40
|
47.39
|
49,700
|
|
|
4/3/2019
|
-1.60 / -2.36%
|
65.90
|
67.00
|
65.00
|
66.20
|
65.32
|
47.68
|
39,900
|
|
|
4/2/2019
|
-1.70 / -2.45%
|
69.50
|
71.50
|
67.80
|
67.80
|
69.65
|
46.37
|
105,800
|
|
|
4/1/2019
|
+3.90 / +5.95%
|
67.00
|
69.50
|
66.60
|
69.50
|
67.84
|
47.54
|
61,600
|
|
|
3/29/2019
|
+0.80 / +1.23%
|
65.00
|
66.20
|
65.00
|
65.80
|
65.61
|
45.01
|
59,400
|
|
|
3/28/2019
|
-1.60 / -2.40%
|
66.70
|
66.70
|
64.60
|
65.00
|
65.51
|
44.46
|
53,000
|
|
|
3/27/2019
|
+1.60 / +2.46%
|
64.90
|
67.10
|
64.90
|
66.60
|
66.66
|
45.55
|
56,500
|
|
|
3/26/2019
|
0.00 / 0.00%
|
67.00
|
67.00
|
64.00
|
65.00
|
64.88
|
44.46
|
53,900
|
|
|
3/25/2019
|
-3.00 / -4.41%
|
69.00
|
69.00
|
64.60
|
65.00
|
65.65
|
44.46
|
60,400
|
|
|
3/22/2019
|
-0.90 / -1.32%
|
69.00
|
69.00
|
67.10
|
67.10
|
68.02
|
45.90
|
59,000
|
|
|
3/21/2019
|
+0.50 / +0.74%
|
67.00
|
71.00
|
67.00
|
68.00
|
68.95
|
46.51
|
139,100
|
|
|
3/20/2019
|
-0.50 / -0.74%
|
68.30
|
68.30
|
66.00
|
67.50
|
66.91
|
46.17
|
109,900
|
|
|
3/19/2019
|
+2.20 / +3.34%
|
65.80
|
68.30
|
65.80
|
68.00
|
67.57
|
46.51
|
316,700
|
|
|
3/18/2019
|
+5.10 / +8.40%
|
61.10
|
65.80
|
61.10
|
65.80
|
64.19
|
45.01
|
188,700
|
|
|
3/15/2019
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.30
|
60.80
|
60.66
|
41.59
|
93,500
|
|
|
3/14/2019
|
-0.70 / -1.14%
|
61.40
|
61.40
|
60.50
|
60.80
|
60.86
|
41.59
|
78,600
|
|
|
3/13/2019
|
+0.50 / +0.82%
|
61.00
|
62.50
|
60.60
|
61.50
|
61.52
|
42.07
|
202,100
|
|
|
3/12/2019
|
+2.30 / +3.92%
|
59.00
|
61.00
|
59.00
|
61.00
|
60.20
|
41.72
|
150,300
|
|
|