|
Closing price on 5/10/2022
|
|
| Open |
20.20 |
| High |
22.40 |
| Low |
20.10 |
| Volume |
374,000 |
| Split-adjusted Price |
15.95 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-1.20 / -5.38%
|
20.20
|
22.40
|
20.10
|
21.10
|
21.27
|
15.95
|
374,000
|
|
|
5/9/2022
|
-2.40 / -9.72%
|
24.70
|
24.70
|
22.30
|
22.30
|
22.63
|
16.85
|
163,200
|
|
|
5/6/2022
|
-0.30 / -1.20%
|
24.80
|
25.80
|
23.40
|
24.70
|
24.69
|
18.67
|
255,300
|
|
|
5/5/2022
|
-1.40 / -5.30%
|
27.50
|
27.50
|
24.30
|
25.00
|
25.60
|
18.89
|
273,700
|
|
|
5/4/2022
|
+0.80 / +3.13%
|
26.10
|
27.00
|
25.00
|
26.40
|
26.10
|
19.95
|
240,700
|
|
|
4/29/2022
|
+2.30 / +9.87%
|
24.10
|
25.60
|
23.20
|
25.60
|
24.62
|
19.35
|
340,900
|
|
|
4/28/2022
|
+1.30 / +5.91%
|
22.90
|
23.70
|
22.00
|
23.30
|
23.01
|
17.61
|
278,800
|
|
|
4/27/2022
|
+2.00 / +10.00%
|
21.00
|
22.00
|
19.90
|
22.00
|
21.14
|
16.63
|
208,300
|
|
|
4/26/2022
|
+1.10 / +5.82%
|
18.90
|
20.00
|
17.20
|
20.00
|
18.56
|
15.11
|
229,700
|
|
|
4/25/2022
|
-2.00 / -9.57%
|
20.90
|
22.00
|
18.90
|
18.90
|
19.84
|
14.28
|
597,100
|
|
|
4/22/2022
|
-2.30 / -9.91%
|
23.00
|
24.20
|
20.90
|
20.90
|
22.05
|
15.79
|
326,500
|
|
|
4/21/2022
|
-2.10 / -8.30%
|
25.30
|
25.30
|
22.80
|
23.20
|
23.07
|
17.53
|
393,600
|
|
|
4/20/2022
|
-2.70 / -9.64%
|
28.00
|
28.50
|
25.30
|
25.30
|
26.76
|
19.12
|
165,200
|
|
|
4/19/2022
|
-2.40 / -7.89%
|
31.00
|
31.00
|
28.00
|
28.00
|
29.00
|
21.16
|
134,800
|
|
|
4/18/2022
|
-1.40 / -4.40%
|
31.90
|
32.00
|
29.30
|
30.40
|
30.19
|
22.97
|
188,400
|
|
|
4/15/2022
|
-1.20 / -3.64%
|
32.70
|
32.80
|
31.80
|
31.80
|
32.44
|
24.03
|
57,700
|
|
|
4/14/2022
|
+0.70 / +2.17%
|
32.50
|
33.20
|
32.30
|
33.00
|
32.70
|
24.94
|
107,600
|
|
|
4/13/2022
|
+0.80 / +2.54%
|
31.70
|
32.40
|
31.10
|
32.30
|
31.57
|
24.41
|
111,300
|
|
|
4/12/2022
|
-3.00 / -8.70%
|
34.00
|
34.50
|
31.50
|
31.50
|
32.93
|
23.80
|
159,900
|
|
|
4/8/2022
|
-1.60 / -4.43%
|
36.10
|
36.10
|
32.50
|
34.50
|
34.94
|
26.07
|
138,200
|
|
|
4/7/2022
|
-0.10 / -0.28%
|
36.50
|
37.40
|
35.70
|
36.10
|
36.03
|
27.28
|
112,300
|
|
|
4/6/2022
|
+0.30 / +0.84%
|
35.90
|
37.00
|
35.90
|
36.20
|
36.46
|
27.36
|
238,900
|
|
|
4/5/2022
|
-0.10 / -0.28%
|
36.00
|
36.40
|
35.90
|
35.90
|
36.01
|
27.13
|
151,000
|
|
|
4/4/2022
|
+0.20 / +0.56%
|
35.90
|
36.30
|
35.30
|
36.00
|
35.77
|
27.21
|
233,200
|
|
|
4/1/2022
|
+0.70 / +1.99%
|
35.10
|
35.80
|
35.00
|
35.80
|
35.25
|
27.05
|
170,900
|
|
|
3/31/2022
|
-0.20 / -0.57%
|
35.30
|
36.10
|
35.00
|
35.10
|
35.28
|
26.53
|
152,000
|
|
|
3/30/2022
|
-1.00 / -2.75%
|
36.20
|
36.40
|
35.00
|
35.30
|
35.64
|
26.68
|
330,300
|
|
|
3/29/2022
|
+0.60 / +1.68%
|
35.80
|
37.10
|
35.80
|
36.30
|
36.61
|
27.43
|
248,500
|
|
|
3/28/2022
|
-1.10 / -2.99%
|
36.80
|
37.50
|
35.40
|
35.70
|
36.14
|
26.98
|
373,300
|
|
|
3/25/2022
|
-0.10 / -0.27%
|
36.60
|
37.30
|
36.50
|
36.80
|
36.85
|
27.81
|
292,800
|
|
|