Closing price on 6/23/2022
|
|
Open |
23.50 |
High |
23.60 |
Low |
23.50 |
Volume |
1,000 |
Split-adjusted Price |
20.39 |
|
|
VGL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2022
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
20.39
|
1,000
|
|
6/22/2022
|
-0.70 / -3.37%
|
21.00
|
23.90
|
20.10
|
20.10
|
23.60
|
17.36
|
3,400
|
|
6/21/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
17.97
|
1,600
|
|
6/20/2022
|
+1.60 / +8.00%
|
20.00
|
21.60
|
20.00
|
21.60
|
20.80
|
18.66
|
4,000
|
|
6/17/2022
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.28
|
6,900
|
|
6/16/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.36
|
0
|
|
6/15/2022
|
-0.20 / -0.99%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.10
|
17.28
|
9,600
|
|
6/14/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.45
|
0
|
|
6/13/2022
|
-0.10 / -0.49%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.45
|
200
|
|
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
|
|
|