|
Closing price on 6/23/2021
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.10 |
| Volume |
193,800 |
| Split-adjusted Price |
14.66 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.24
|
14.66
|
193,800
|
|
|
6/22/2021
|
-0.10 / -0.51%
|
19.60
|
20.00
|
19.40
|
19.50
|
19.53
|
14.74
|
209,100
|
|
|
6/21/2021
|
-0.60 / -2.97%
|
20.20
|
20.20
|
19.50
|
19.60
|
19.75
|
14.81
|
323,000
|
|
|
6/18/2021
|
+1.30 / +6.88%
|
19.00
|
20.30
|
19.00
|
20.20
|
19.76
|
15.27
|
849,100
|
|
|
6/17/2021
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.30
|
18.90
|
18.61
|
14.28
|
228,800
|
|
|
6/16/2021
|
-0.50 / -2.60%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.82
|
14.13
|
392,600
|
|
|
6/15/2021
|
-0.20 / -1.03%
|
19.20
|
19.50
|
18.90
|
19.20
|
19.17
|
14.51
|
470,100
|
|
|
6/14/2021
|
-0.50 / -2.51%
|
19.80
|
19.90
|
19.20
|
19.40
|
19.48
|
14.66
|
415,100
|
|
|
6/11/2021
|
+0.30 / +1.53%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.77
|
15.04
|
299,100
|
|
|
6/10/2021
|
-0.40 / -2.00%
|
21.00
|
21.00
|
19.60
|
19.60
|
20.28
|
14.81
|
461,220
|
|
|
6/9/2021
|
+0.40 / +2.04%
|
19.50
|
20.50
|
19.00
|
20.00
|
19.64
|
15.11
|
317,600
|
|
|
6/8/2021
|
-1.40 / -6.67%
|
21.20
|
21.30
|
19.50
|
19.60
|
20.35
|
14.81
|
529,900
|
|
|
6/7/2021
|
+0.80 / +3.96%
|
20.20
|
21.30
|
20.20
|
21.00
|
20.83
|
15.87
|
1,046,300
|
|
|
6/4/2021
|
+0.70 / +3.59%
|
19.50
|
20.30
|
19.40
|
20.20
|
19.99
|
15.27
|
578,600
|
|
|
6/3/2021
|
+0.40 / +2.09%
|
20.00
|
20.20
|
19.30
|
19.50
|
19.56
|
14.74
|
404,500
|
|
|
6/2/2021
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.09
|
14.43
|
343,600
|
|
|
6/1/2021
|
-0.20 / -0.98%
|
20.60
|
20.90
|
20.10
|
20.30
|
20.42
|
14.58
|
282,500
|
|
|
5/31/2021
|
+0.60 / +3.02%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.49
|
14.72
|
384,600
|
|
|
5/28/2021
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.82
|
14.29
|
347,000
|
|
|
5/27/2021
|
-0.30 / -1.48%
|
20.20
|
20.20
|
19.60
|
20.00
|
19.85
|
14.36
|
344,300
|
|
|
5/26/2021
|
-0.50 / -2.40%
|
20.80
|
21.00
|
20.10
|
20.30
|
20.39
|
14.58
|
320,600
|
|
|
5/25/2021
|
+1.20 / +6.12%
|
19.70
|
20.90
|
19.70
|
20.80
|
20.32
|
14.94
|
435,312
|
|
|
5/24/2021
|
-0.20 / -1.01%
|
19.80
|
20.30
|
19.50
|
19.60
|
19.80
|
14.07
|
389,400
|
|
|
5/21/2021
|
-0.80 / -3.88%
|
20.40
|
20.50
|
19.60
|
19.80
|
19.91
|
14.22
|
495,900
|
|
|
5/20/2021
|
-0.90 / -4.19%
|
21.50
|
21.50
|
20.40
|
20.60
|
20.66
|
14.79
|
681,000
|
|
|
5/19/2021
|
-0.80 / -3.59%
|
22.20
|
22.20
|
21.00
|
21.50
|
21.69
|
15.44
|
299,376
|
|
|
5/18/2021
|
+0.90 / +4.21%
|
21.40
|
22.40
|
21.40
|
22.30
|
21.98
|
16.01
|
379,600
|
|
|
5/17/2021
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.50
|
21.40
|
20.77
|
15.37
|
597,900
|
|
|
5/14/2021
|
-1.00 / -4.46%
|
21.80
|
22.40
|
20.50
|
21.40
|
21.57
|
15.37
|
916,500
|
|
|
5/13/2021
|
-0.80 / -3.45%
|
23.20
|
23.40
|
22.30
|
22.40
|
22.64
|
16.09
|
796,842
|
|
|