|
Closing price on 2/7/2017
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
366,500 |
| Split-adjusted Price |
5.53 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.60
|
5.53
|
366,500
|
|
|
2/6/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.58
|
5.43
|
554,600
|
|
|
2/3/2017
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.59
|
5.53
|
211,800
|
|
|
2/2/2017
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.44
|
5.48
|
94,800
|
|
|
1/25/2017
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.38
|
5.38
|
154,010
|
|
|
1/24/2017
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
5.33
|
190,800
|
|
|
1/23/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.37
|
5.43
|
363,800
|
|
|
1/20/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
5.43
|
229,000
|
|
|
1/19/2017
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.55
|
5.38
|
249,300
|
|
|
1/18/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
5.48
|
93,230
|
|
|
1/17/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.64
|
5.53
|
365,200
|
|
|
1/16/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
5.53
|
299,300
|
|
|
1/13/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.70
|
5.59
|
217,310
|
|
|
1/12/2017
|
+0.20 / +1.90%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.74
|
5.53
|
382,800
|
|
|
1/11/2017
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
5.43
|
349,500
|
|
|
1/10/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.64
|
5.48
|
305,400
|
|
|
1/9/2017
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.64
|
5.53
|
135,010
|
|
|
1/6/2017
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.80
|
5.48
|
312,100
|
|
|
1/5/2017
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.86
|
5.64
|
203,400
|
|
|
1/4/2017
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
5.59
|
351,800
|
|
|
1/3/2017
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.64
|
5.64
|
330,810
|
|
|
12/30/2016
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.79
|
5.48
|
222,310
|
|
|
12/29/2016
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.98
|
5.64
|
371,820
|
|
|
12/28/2016
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.01
|
5.69
|
667,800
|
|
|
12/27/2016
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.01
|
5.69
|
306,610
|
|
|
12/26/2016
|
+0.40 / +3.70%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.02
|
5.79
|
829,410
|
|
|
12/23/2016
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.67
|
5.59
|
432,700
|
|
|
12/22/2016
|
-0.10 / -0.93%
|
10.90
|
11.30
|
10.70
|
10.70
|
10.96
|
5.53
|
762,570
|
|
|
12/21/2016
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.52
|
5.59
|
1,623,950
|
|
|
12/20/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.81
|
5.12
|
227,000
|
|
|