|
Closing price on 7/26/2021
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
130,201 |
| Split-adjusted Price |
10.58 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
10.58
|
130,201
|
|
|
7/23/2021
|
-0.30 / -2.05%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.41
|
10.81
|
124,600
|
|
|
7/22/2021
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.20
|
14.60
|
14.53
|
11.03
|
118,200
|
|
|
7/21/2021
|
-0.50 / -3.36%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.71
|
10.88
|
121,100
|
|
|
7/20/2021
|
+0.90 / +6.43%
|
13.80
|
14.90
|
13.50
|
14.90
|
14.04
|
11.26
|
221,800
|
|
|
7/19/2021
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.60
|
14.00
|
14.11
|
10.58
|
220,900
|
|
|
7/16/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.09
|
11.34
|
147,500
|
|
|
7/15/2021
|
+0.50 / +3.45%
|
14.20
|
15.30
|
14.00
|
15.00
|
14.67
|
11.34
|
154,400
|
|
|
7/14/2021
|
+0.50 / +3.57%
|
14.30
|
15.00
|
14.10
|
14.50
|
14.49
|
10.96
|
189,000
|
|
|
7/13/2021
|
+0.30 / +2.19%
|
13.70
|
14.30
|
13.70
|
14.00
|
13.99
|
10.58
|
112,600
|
|
|
7/12/2021
|
-1.30 / -8.67%
|
15.00
|
15.10
|
13.50
|
13.70
|
13.78
|
10.35
|
451,700
|
|
|
7/9/2021
|
-1.30 / -7.98%
|
16.30
|
16.30
|
14.70
|
15.00
|
15.47
|
11.34
|
373,800
|
|
|
7/8/2021
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.47
|
12.32
|
179,037
|
|
|
7/7/2021
|
-0.10 / -0.60%
|
16.90
|
17.70
|
16.10
|
16.70
|
16.54
|
12.62
|
380,800
|
|
|
7/6/2021
|
-1.80 / -9.68%
|
18.60
|
18.80
|
16.80
|
16.80
|
18.00
|
12.70
|
319,000
|
|
|
7/5/2021
|
-0.30 / -1.59%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.78
|
14.06
|
273,000
|
|
|
7/2/2021
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.96
|
14.28
|
177,200
|
|
|
7/1/2021
|
-0.10 / -0.53%
|
19.00
|
19.40
|
18.80
|
18.90
|
19.03
|
14.28
|
198,960
|
|
|
6/30/2021
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.10
|
14.36
|
96,800
|
|
|
6/29/2021
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.19
|
14.36
|
167,600
|
|
|
6/28/2021
|
+0.70 / +3.70%
|
19.00
|
20.00
|
19.00
|
19.60
|
19.50
|
14.81
|
402,600
|
|
|
6/25/2021
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.80
|
18.90
|
18.90
|
14.28
|
218,100
|
|
|
6/24/2021
|
-0.30 / -1.55%
|
19.20
|
19.30
|
18.80
|
19.10
|
19.01
|
14.43
|
247,900
|
|
|
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
|
|
|