|
Closing price on 4/21/2022
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
1,900 |
| Split-adjusted Price |
14.97 |
|
|
VGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-0.50 / -2.56%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.70
|
14.97
|
1,900
|
|
|
4/20/2022
|
-0.40 / -2.02%
|
18.90
|
19.50
|
18.90
|
19.40
|
19.50
|
15.29
|
7,200
|
|
|
4/19/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.60
|
0
|
|
|
4/18/2022
|
+1.20 / +6.45%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
15.60
|
17,600
|
|
|
4/15/2022
|
+0.40 / +2.17%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.60
|
14.81
|
700
|
|
|
4/14/2022
|
-1.20 / -6.15%
|
19.00
|
19.00
|
18.10
|
18.30
|
18.40
|
14.42
|
1,900
|
|
|
4/13/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.37
|
0
|
|
|
4/12/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.37
|
0
|
|
|
4/8/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.37
|
0
|
|
|
4/7/2022
|
-1.60 / -7.92%
|
20.20
|
20.20
|
18.30
|
18.60
|
19.50
|
14.66
|
1,100
|
|
|
4/6/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.92
|
0
|
|
|
4/5/2022
|
+1.20 / +6.28%
|
18.70
|
20.50
|
18.60
|
20.30
|
20.20
|
16.00
|
4,000
|
|
|
4/4/2022
|
+2.40 / +13.95%
|
18.50
|
19.60
|
18.50
|
19.60
|
19.10
|
15.45
|
200
|
|
|
4/1/2022
|
-1.30 / -6.91%
|
18.10
|
18.10
|
17.00
|
17.50
|
17.20
|
13.79
|
7,200
|
|
|
3/31/2022
|
-2.30 / -11.06%
|
18.70
|
20.50
|
18.50
|
18.50
|
18.80
|
14.58
|
2,200
|
|
|
3/30/2022
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.80
|
16.71
|
800
|
|
|
3/29/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.20
|
16.71
|
16,800
|
|
|
3/28/2022
|
-3.70 / -14.98%
|
24.70
|
24.70
|
21.00
|
21.00
|
21.20
|
16.55
|
31,200
|
|
|
3/25/2022
|
-4.30 / -14.93%
|
29.00
|
29.80
|
24.50
|
24.50
|
24.70
|
19.31
|
8,100
|
|
|
3/24/2022
|
-1.70 / -5.23%
|
36.50
|
37.20
|
27.70
|
30.80
|
28.80
|
24.27
|
13,400
|
|
|
3/23/2022
|
+3.60 / +11.65%
|
30.80
|
34.50
|
30.80
|
34.50
|
32.50
|
27.19
|
1,200
|
|
|
3/22/2022
|
+3.60 / +13.24%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.90
|
24.27
|
1,600
|
|
|
3/21/2022
|
+3.60 / +14.88%
|
26.00
|
27.80
|
26.00
|
27.80
|
27.20
|
21.91
|
2,200
|
|
|
3/18/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
19.07
|
200
|
|
|
3/17/2022
|
-0.80 / -3.20%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
19.07
|
800
|
|
|
3/16/2022
|
-4.30 / -14.68%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.70
|
33,500
|
|
|
3/15/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
23.09
|
0
|
|
|
3/14/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
23.09
|
0
|
|
|
3/11/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
23.09
|
0
|
|
|
3/10/2022
|
-0.40 / -1.36%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.30
|
22.85
|
400
|
|
|