|
Closing price on 1/4/2021
|
|
| Open |
12.80 |
| High |
13.60 |
| Low |
12.50 |
| Volume |
377,200 |
| Split-adjusted Price |
9.34 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
+0.20 / +1.56%
|
12.80
|
13.60
|
12.50
|
13.00
|
12.90
|
9.34
|
377,200
|
|
|
12/31/2020
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.62
|
9.19
|
40,400
|
|
|
12/30/2020
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.54
|
8.98
|
264,700
|
|
|
12/29/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.80
|
13.00
|
12.94
|
9.34
|
134,200
|
|
|
12/28/2020
|
-0.60 / -4.41%
|
13.60
|
13.70
|
12.50
|
13.00
|
13.38
|
9.34
|
245,600
|
|
|
12/25/2020
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.40
|
13.60
|
13.56
|
9.77
|
88,000
|
|
|
12/24/2020
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.10
|
13.60
|
13.41
|
9.77
|
74,100
|
|
|
12/23/2020
|
+0.80 / +6.11%
|
13.30
|
14.00
|
13.00
|
13.90
|
13.58
|
9.98
|
371,600
|
|
|
12/22/2020
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.80
|
13.10
|
12.94
|
9.41
|
163,540
|
|
|
12/21/2020
|
-0.20 / -1.53%
|
13.00
|
13.50
|
12.90
|
12.90
|
13.08
|
9.26
|
200,300
|
|
|
12/18/2020
|
-0.40 / -2.96%
|
13.60
|
13.70
|
13.10
|
13.10
|
13.37
|
9.41
|
82,200
|
|
|
12/17/2020
|
+0.20 / +1.50%
|
14.40
|
14.40
|
13.30
|
13.50
|
13.52
|
9.69
|
150,800
|
|
|
12/16/2020
|
+0.90 / +7.26%
|
12.40
|
13.50
|
12.40
|
13.30
|
13.07
|
9.55
|
190,900
|
|
|
12/15/2020
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.46
|
8.90
|
198,900
|
|
|
12/14/2020
|
+0.90 / +7.76%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.15
|
8.98
|
254,484
|
|
|
12/11/2020
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.36
|
8.33
|
345,500
|
|
|
12/10/2020
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.47
|
8.19
|
147,900
|
|
|
12/9/2020
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.50
|
11.47
|
8.26
|
148,500
|
|
|
12/8/2020
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.56
|
8.26
|
151,600
|
|
|
12/7/2020
|
+0.60 / +5.36%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.72
|
8.47
|
218,700
|
|
|
12/4/2020
|
+0.50 / +4.67%
|
10.70
|
11.50
|
10.60
|
11.20
|
11.03
|
8.04
|
245,700
|
|
|
12/3/2020
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.61
|
7.68
|
226,200
|
|
|
12/2/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.51
|
7.61
|
154,720
|
|
|
12/1/2020
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.47
|
7.61
|
193,900
|
|
|
11/30/2020
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.46
|
7.54
|
191,700
|
|
|
11/27/2020
|
+0.70 / +7.07%
|
9.90
|
10.70
|
9.90
|
10.60
|
10.38
|
7.61
|
296,984
|
|
|
11/26/2020
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.10
|
9.90
|
9.61
|
7.11
|
363,184
|
|
|
11/25/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.95
|
7.18
|
135,900
|
|
|
11/24/2020
|
-0.20 / -1.96%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.06
|
7.18
|
254,500
|
|
|
11/23/2020
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.26
|
7.32
|
176,000
|
|
|