|
Closing price on 4/7/2015
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
92,900 |
| Split-adjusted Price |
2.50 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.88
|
2.50
|
92,900
|
|
|
4/6/2015
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.46
|
261,400
|
|
|
4/3/2015
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.73
|
2.50
|
163,300
|
|
|
4/2/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.73
|
2.42
|
89,500
|
|
|
4/1/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.83
|
2.42
|
222,300
|
|
|
3/31/2015
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.50
|
180,900
|
|
|
3/30/2015
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.05
|
2.46
|
144,800
|
|
|
3/27/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.22
|
2.58
|
76,500
|
|
|
3/26/2015
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
2.58
|
91,600
|
|
|
3/25/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
2.63
|
152,200
|
|
|
3/24/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
2.63
|
241,000
|
|
|
3/23/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.34
|
2.58
|
283,800
|
|
|
3/20/2015
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.26
|
2.67
|
189,860
|
|
|
3/19/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
2.58
|
61,000
|
|
|
3/18/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
2.63
|
194,406
|
|
|
3/17/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
2.63
|
108,200
|
|
|
3/16/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.63
|
142,510
|
|
|
3/13/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
2.63
|
81,700
|
|
|
3/12/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.63
|
120,600
|
|
|
3/11/2015
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.34
|
2.63
|
404,000
|
|
|
3/10/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.46
|
2.71
|
193,900
|
|
|
3/9/2015
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.71
|
27,700
|
|
|
3/6/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
2.75
|
284,400
|
|
|
3/5/2015
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
2.75
|
313,700
|
|
|
3/4/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
2.79
|
361,118
|
|
|
3/3/2015
|
+0.10 / +1.54%
|
5.90
|
6.60
|
5.90
|
6.60
|
6.51
|
2.75
|
106,510
|
|
|
3/2/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
2.71
|
88,400
|
|
|
2/27/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
2.71
|
312,600
|
|
|
2/26/2015
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.51
|
2.71
|
264,600
|
|
|
2/25/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
2.75
|
301,210
|
|
|