|
Closing price on 6/10/2022
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
288,110 |
| Split-adjusted Price |
17.36 |
|
|
VGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
-0.10 / -0.50%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.30
|
17.36
|
288,110
|
|
|
6/9/2022
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.45
|
40,100
|
|
|
6/8/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.31
|
0
|
|
|
6/7/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.31
|
0
|
|
|
6/6/2022
|
+1.50 / +8.06%
|
21.00
|
21.30
|
20.10
|
20.10
|
21.20
|
17.36
|
623,190
|
|
|
6/3/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.07
|
362,110
|
|
|
6/2/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.07
|
200,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.07
|
0
|
|
|
5/31/2022
|
-1.00 / -5.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.60
|
16.41
|
2,000
|
|
|
5/30/2022
|
-0.70 / -3.38%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.28
|
1,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.88
|
0
|
|
|
5/26/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.88
|
0
|
|
|
5/25/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.88
|
600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.70
|
17.28
|
2,600
|
|
|
5/23/2022
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.28
|
100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.45
|
0
|
|
|
5/19/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.45
|
1,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.45
|
1,500
|
|
|
5/17/2022
|
+1.60 / +8.33%
|
17.10
|
20.80
|
17.10
|
20.80
|
20.20
|
17.97
|
3,800
|
|
|
5/16/2022
|
+2.10 / +11.73%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.20
|
17.28
|
2,300
|
|
|
5/13/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.90
|
15.55
|
4,100
|
|
|
5/12/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
15.46
|
4,300
|
|
|
5/11/2022
|
+2.30 / +14.74%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.46
|
6,200
|
|
|
5/10/2022
|
-1.50 / -8.47%
|
15.10
|
16.20
|
15.10
|
16.20
|
15.60
|
13.99
|
471,058
|
|
|
5/9/2022
|
-3.10 / -14.90%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.29
|
1,300
|
|
|
5/6/2022
|
-3.50 / -14.71%
|
23.20
|
23.90
|
20.30
|
20.30
|
22.80
|
16.00
|
3,100
|
|
|
5/5/2022
|
+0.70 / +3.04%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.80
|
18.68
|
1,000
|
|
|
5/4/2022
|
+0.10 / +0.44%
|
23.10
|
23.10
|
22.60
|
22.60
|
23.00
|
17.81
|
350,557
|
|
|
4/29/2022
|
+1.60 / +7.44%
|
21.50
|
23.10
|
21.50
|
23.10
|
22.50
|
18.20
|
12,600
|
|
|
4/28/2022
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.00
|
21.50
|
21.50
|
16.94
|
2,100
|
|
|