|
Closing price on 3/24/2022
|
|
| Open |
37.00 |
| High |
37.30 |
| Low |
36.90 |
| Volume |
237,400 |
| Split-adjusted Price |
27.89 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
-0.50 / -1.34%
|
37.00
|
37.30
|
36.90
|
36.90
|
37.02
|
27.89
|
237,400
|
|
|
3/23/2022
|
-0.20 / -0.53%
|
37.70
|
38.40
|
37.30
|
37.40
|
37.78
|
28.26
|
183,900
|
|
|
3/22/2022
|
+0.60 / +1.62%
|
37.20
|
37.60
|
36.60
|
37.60
|
36.99
|
28.41
|
274,800
|
|
|
3/21/2022
|
+0.70 / +1.93%
|
36.30
|
37.80
|
36.30
|
37.00
|
37.37
|
27.96
|
255,600
|
|
|
3/18/2022
|
+0.50 / +1.40%
|
36.00
|
36.60
|
35.50
|
36.30
|
36.14
|
27.43
|
192,700
|
|
|
3/17/2022
|
-0.40 / -1.10%
|
37.00
|
37.00
|
35.40
|
35.80
|
35.99
|
27.05
|
226,800
|
|
|
3/16/2022
|
+0.20 / +0.56%
|
36.00
|
36.80
|
35.90
|
36.20
|
36.17
|
27.36
|
118,000
|
|
|
3/15/2022
|
+0.80 / +2.27%
|
35.20
|
36.20
|
34.60
|
36.00
|
35.12
|
27.21
|
458,300
|
|
|
3/14/2022
|
-2.70 / -7.12%
|
37.90
|
38.20
|
35.20
|
35.20
|
36.21
|
26.60
|
604,600
|
|
|
3/11/2022
|
-1.80 / -4.53%
|
39.90
|
40.20
|
37.90
|
37.90
|
38.73
|
28.64
|
432,800
|
|
|
3/10/2022
|
+0.40 / +1.02%
|
39.10
|
40.00
|
38.90
|
39.70
|
39.26
|
30.00
|
232,700
|
|
|
3/9/2022
|
+0.80 / +2.08%
|
38.50
|
40.10
|
37.60
|
39.30
|
38.82
|
29.70
|
517,100
|
|
|
3/8/2022
|
-2.30 / -5.64%
|
43.50
|
44.00
|
38.50
|
38.50
|
39.53
|
29.09
|
608,800
|
|
|
3/7/2022
|
+0.90 / +2.26%
|
40.00
|
42.20
|
40.00
|
40.80
|
41.45
|
30.83
|
461,200
|
|
|
3/4/2022
|
-1.40 / -3.39%
|
41.30
|
42.00
|
39.90
|
39.90
|
40.73
|
30.15
|
542,312
|
|
|
3/3/2022
|
+3.10 / +8.12%
|
38.20
|
41.80
|
38.00
|
41.30
|
40.11
|
31.21
|
1,229,600
|
|
|
3/2/2022
|
0.00 / 0.00%
|
38.00
|
39.30
|
37.50
|
38.20
|
38.31
|
28.87
|
205,800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
38.60
|
40.20
|
38.00
|
38.20
|
39.26
|
28.87
|
556,700
|
|
|
2/28/2022
|
+2.70 / +7.61%
|
35.50
|
38.30
|
35.50
|
38.20
|
37.35
|
28.87
|
809,600
|
|
|
2/25/2022
|
+0.50 / +1.43%
|
35.50
|
35.80
|
35.00
|
35.50
|
35.43
|
26.83
|
171,600
|
|
|
2/24/2022
|
-1.10 / -3.05%
|
35.80
|
37.40
|
33.20
|
35.00
|
35.42
|
26.45
|
399,600
|
|
|
2/23/2022
|
+0.60 / +1.69%
|
35.20
|
36.60
|
35.20
|
36.10
|
35.83
|
27.28
|
212,000
|
|
|
2/22/2022
|
-1.20 / -3.27%
|
36.10
|
36.30
|
34.40
|
35.50
|
35.32
|
26.83
|
267,900
|
|
|
2/21/2022
|
+0.10 / +0.27%
|
36.70
|
37.80
|
36.50
|
36.70
|
37.20
|
27.73
|
254,800
|
|
|
2/18/2022
|
+2.40 / +7.02%
|
34.00
|
37.30
|
33.50
|
36.60
|
36.16
|
27.66
|
462,400
|
|
|
2/17/2022
|
+0.50 / +1.48%
|
34.00
|
34.50
|
33.70
|
34.20
|
33.93
|
25.85
|
181,800
|
|
|
2/16/2022
|
+0.90 / +2.74%
|
32.80
|
34.10
|
32.70
|
33.70
|
33.33
|
25.47
|
204,300
|
|
|
2/15/2022
|
-0.10 / -0.30%
|
32.90
|
33.20
|
32.50
|
32.80
|
32.79
|
24.79
|
109,700
|
|
|
2/14/2022
|
-0.80 / -2.37%
|
33.70
|
34.00
|
32.60
|
32.90
|
33.27
|
24.86
|
215,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
33.00
|
34.20
|
32.50
|
33.70
|
33.43
|
25.47
|
256,200
|
|
|