Closing price on 8/26/2020
|
|
Open |
38.90 |
High |
38.90 |
Low |
38.90 |
Volume |
0 |
Split-adjusted Price |
28.02 |
|
|
VGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/20/2020
|
+0.10 / +0.27%
|
37.10
|
37.10
|
37.00
|
37.10
|
37.09
|
26.72
|
12,200
|
|
8/19/2020
|
-1.00 / -2.63%
|
37.20
|
37.20
|
37.00
|
37.00
|
37.04
|
26.65
|
21,000
|
|
8/18/2020
|
+0.90 / +2.43%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
27.37
|
100
|
|
8/17/2020
|
-0.60 / -1.59%
|
38.10
|
38.10
|
37.10
|
37.10
|
37.43
|
26.72
|
300
|
|
8/14/2020
|
-0.80 / -2.12%
|
37.90
|
38.00
|
37.00
|
37.00
|
37.65
|
26.65
|
6,600
|
|
8/13/2020
|
+0.30 / +0.80%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.93
|
27.22
|
10,500
|
|
8/12/2020
|
0.00 / 0.00%
|
38.10
|
38.10
|
37.20
|
37.50
|
37.54
|
27.01
|
3,100
|
|
8/11/2020
|
+0.50 / +1.35%
|
38.30
|
38.30
|
37.00
|
37.50
|
37.49
|
27.01
|
9,100
|
|
8/10/2020
|
+0.30 / +0.82%
|
37.20
|
37.50
|
37.00
|
37.00
|
37.09
|
26.65
|
17,000
|
|
8/7/2020
|
-2.30 / -5.82%
|
38.90
|
38.90
|
36.50
|
37.20
|
36.66
|
26.79
|
4,300
|
|
8/6/2020
|
+2.20 / +5.90%
|
36.60
|
39.50
|
36.60
|
39.50
|
38.70
|
28.45
|
10,700
|
|
8/5/2020
|
+0.80 / +2.19%
|
37.50
|
37.50
|
37.00
|
37.30
|
37.29
|
26.86
|
5,600
|
|
8/4/2020
|
+0.50 / +1.39%
|
35.80
|
36.50
|
35.80
|
36.50
|
36.23
|
26.29
|
12,000
|
|
8/3/2020
|
0.00 / 0.00%
|
33.10
|
36.00
|
33.10
|
36.00
|
35.90
|
25.93
|
9,000
|
|
7/31/2020
|
+1.30 / +3.69%
|
35.00
|
36.60
|
35.00
|
36.50
|
35.95
|
26.29
|
4,500
|
|
7/30/2020
|
+2.00 / +6.02%
|
35.50
|
35.50
|
33.60
|
35.20
|
33.61
|
25.35
|
49,200
|
|
7/29/2020
|
-1.70 / -4.87%
|
36.50
|
36.50
|
33.10
|
33.20
|
33.24
|
23.91
|
3,000
|
|
7/28/2020
|
+1.40 / +4.18%
|
33.50
|
34.90
|
33.50
|
34.90
|
33.65
|
25.14
|
4,800
|
|
7/27/2020
|
-2.50 / -6.94%
|
33.20
|
33.50
|
33.00
|
33.50
|
33.08
|
24.13
|
27,800
|
|
7/24/2020
|
-0.50 / -1.37%
|
36.10
|
36.20
|
35.50
|
36.00
|
36.01
|
25.93
|
14,200
|
|
7/23/2020
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.59
|
26.29
|
1,800
|
|
7/22/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
26.65
|
0
|
|
7/21/2020
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.03
|
26.65
|
700
|
|
7/20/2020
|
-0.10 / -0.27%
|
37.40
|
37.80
|
37.00
|
37.00
|
37.58
|
26.65
|
9,600
|
|
7/17/2020
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.05
|
26.65
|
10,400
|
|
7/16/2020
|
-0.30 / -0.80%
|
37.20
|
37.30
|
37.00
|
37.00
|
37.08
|
26.65
|
10,200
|
|
|