|
Closing price on 3/23/2018
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
704,100 |
| Split-adjusted Price |
5.99 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.80
|
11.20
|
10.93
|
5.99
|
704,100
|
|
|
3/22/2018
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.96
|
5.88
|
330,780
|
|
|
3/21/2018
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.93
|
5.83
|
422,550
|
|
|
3/20/2018
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.88
|
5.77
|
395,430
|
|
|
3/19/2018
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.83
|
5.77
|
267,000
|
|
|
3/16/2018
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.73
|
5.72
|
212,700
|
|
|
3/15/2018
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.62
|
5.77
|
460,610
|
|
|
3/14/2018
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.61
|
5.61
|
741,340
|
|
|
3/13/2018
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.39
|
5.67
|
291,400
|
|
|
3/12/2018
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.10
|
10.20
|
10.35
|
5.45
|
550,660
|
|
|
3/9/2018
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.31
|
5.56
|
257,046
|
|
|
3/8/2018
|
+0.20 / +1.98%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.17
|
5.51
|
205,540
|
|
|
3/7/2018
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.01
|
5.40
|
448,635
|
|
|
3/6/2018
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.82
|
5.29
|
244,110
|
|
|
3/5/2018
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.72
|
5.13
|
198,750
|
|
|
3/2/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.84
|
5.24
|
77,628
|
|
|
3/1/2018
|
+0.30 / +3.16%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.78
|
5.24
|
540,920
|
|
|
2/28/2018
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.54
|
5.08
|
190,575
|
|
|
2/27/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
5.13
|
100,897
|
|
|
2/26/2018
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.66
|
5.13
|
82,698
|
|
|
2/23/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
5.19
|
142,000
|
|
|
2/22/2018
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.59
|
5.19
|
306,400
|
|
|
2/21/2018
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.41
|
5.08
|
61,700
|
|
|
2/13/2018
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
4.97
|
77,600
|
|
|
2/12/2018
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
5.02
|
34,340
|
|
|
2/9/2018
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.19
|
4.97
|
349,413
|
|
|
2/8/2018
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.18
|
4.92
|
299,900
|
|
|
2/7/2018
|
+0.30 / +3.41%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.14
|
4.86
|
141,050
|
|
|
2/6/2018
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.50
|
8.80
|
8.75
|
4.70
|
268,500
|
|
|
2/5/2018
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.28
|
4.92
|
236,900
|
|
|