|
Closing price on 5/23/2022
|
|
| Open |
22.60 |
| High |
23.30 |
| Low |
21.50 |
| Volume |
240,400 |
| Split-adjusted Price |
16.55 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.70 / -3.10%
|
22.60
|
23.30
|
21.50
|
21.90
|
22.53
|
16.55
|
240,400
|
|
|
5/20/2022
|
+0.70 / +3.20%
|
21.80
|
22.60
|
21.70
|
22.60
|
22.21
|
17.08
|
133,500
|
|
|
5/19/2022
|
-0.40 / -1.79%
|
22.60
|
22.60
|
21.10
|
21.90
|
21.97
|
16.55
|
163,700
|
|
|
5/18/2022
|
+1.20 / +5.69%
|
22.00
|
22.90
|
20.90
|
22.30
|
21.79
|
16.85
|
329,200
|
|
|
5/17/2022
|
+1.90 / +9.90%
|
19.70
|
21.10
|
19.00
|
21.10
|
20.46
|
15.95
|
184,400
|
|
|
5/16/2022
|
+0.10 / +0.52%
|
19.10
|
20.90
|
18.60
|
19.20
|
19.87
|
14.51
|
169,900
|
|
|
5/13/2022
|
-2.10 / -9.91%
|
21.00
|
21.20
|
19.10
|
19.10
|
20.24
|
14.43
|
375,900
|
|
|
5/12/2022
|
-1.60 / -7.02%
|
22.50
|
23.00
|
21.00
|
21.20
|
21.88
|
16.02
|
189,300
|
|
|
5/11/2022
|
+1.70 / +8.06%
|
21.70
|
23.00
|
21.50
|
22.80
|
22.27
|
17.23
|
189,800
|
|
|
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
|
|
|