|
Closing price on 3/4/2022
|
|
| Open |
41.30 |
| High |
42.00 |
| Low |
39.90 |
| Volume |
542,312 |
| Split-adjusted Price |
30.15 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2022
|
0.00 / 0.00%
|
33.60
|
34.20
|
33.30
|
33.70
|
33.59
|
25.47
|
204,700
|
|
|
2/9/2022
|
+1.00 / +3.06%
|
32.70
|
34.30
|
32.00
|
33.70
|
33.57
|
25.47
|
360,500
|
|
|
2/8/2022
|
+1.40 / +4.47%
|
31.30
|
34.00
|
30.30
|
32.70
|
32.41
|
24.71
|
325,200
|
|
|
2/7/2022
|
+2.30 / +7.93%
|
29.50
|
31.30
|
29.30
|
31.30
|
30.16
|
23.65
|
223,400
|
|
|
1/28/2022
|
+0.20 / +0.69%
|
28.90
|
29.00
|
26.10
|
29.00
|
27.96
|
21.92
|
397,700
|
|
|
1/27/2022
|
-3.20 / -10.00%
|
32.00
|
32.00
|
28.80
|
28.80
|
29.72
|
21.76
|
757,100
|
|
|
1/26/2022
|
-3.10 / -8.83%
|
35.10
|
36.40
|
32.00
|
32.00
|
33.11
|
24.18
|
338,600
|
|
|
1/25/2022
|
-0.70 / -1.96%
|
35.80
|
35.80
|
32.30
|
35.10
|
33.52
|
26.53
|
267,700
|
|
|
1/24/2022
|
-2.20 / -5.79%
|
37.00
|
37.00
|
34.50
|
35.80
|
35.70
|
27.05
|
194,900
|
|
|
1/21/2022
|
+0.70 / +1.88%
|
37.30
|
38.50
|
35.80
|
38.00
|
36.93
|
28.72
|
288,400
|
|
|
1/20/2022
|
+3.00 / +8.75%
|
34.30
|
37.30
|
32.50
|
37.30
|
34.81
|
28.19
|
223,500
|
|
|
1/19/2022
|
+1.00 / +3.00%
|
33.20
|
34.50
|
30.70
|
34.30
|
32.29
|
25.92
|
478,600
|
|
|
1/18/2022
|
-3.60 / -9.76%
|
36.90
|
36.90
|
33.30
|
33.30
|
34.02
|
25.16
|
524,000
|
|
|
1/17/2022
|
-1.10 / -2.89%
|
38.00
|
39.20
|
34.30
|
36.90
|
36.91
|
27.89
|
640,000
|
|
|