|
Closing price on 7/26/2022
|
|
| Open |
15.10 |
| High |
16.20 |
| Low |
15.10 |
| Volume |
167,300 |
| Split-adjusted Price |
13.71 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
-0.30 / -1.86%
|
15.10
|
16.20
|
15.10
|
15.80
|
15.88
|
13.71
|
167,300
|
|
|
7/25/2022
|
-1.10 / -6.40%
|
17.20
|
17.20
|
15.50
|
16.10
|
16.13
|
13.97
|
327,500
|
|
|
7/22/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.27
|
14.92
|
74,700
|
|
|
7/21/2022
|
+0.30 / +1.78%
|
17.80
|
18.00
|
17.20
|
17.20
|
17.57
|
14.92
|
152,300
|
|
|
7/20/2022
|
+1.40 / +7.78%
|
18.30
|
19.80
|
18.20
|
19.40
|
19.05
|
14.66
|
732,200
|
|
|
7/19/2022
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.09
|
13.60
|
125,000
|
|
|
7/18/2022
|
-0.30 / -1.61%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.69
|
13.83
|
131,400
|
|
|
7/15/2022
|
+0.70 / +3.91%
|
17.90
|
19.10
|
17.90
|
18.60
|
18.77
|
14.06
|
306,600
|
|
|
7/14/2022
|
+0.40 / +2.29%
|
17.40
|
17.90
|
16.90
|
17.90
|
17.38
|
13.53
|
128,000
|
|
|
7/13/2022
|
-0.10 / -0.57%
|
17.40
|
18.20
|
17.40
|
17.50
|
17.80
|
13.22
|
164,200
|
|
|
7/12/2022
|
+0.50 / +2.92%
|
17.20
|
17.80
|
16.80
|
17.60
|
17.36
|
13.30
|
95,900
|
|
|
7/11/2022
|
+0.20 / +1.18%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.16
|
12.92
|
163,700
|
|
|
7/8/2022
|
+0.90 / +5.63%
|
16.40
|
16.90
|
16.00
|
16.90
|
16.51
|
12.77
|
200,800
|
|
|
7/7/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.50
|
16.00
|
16.01
|
12.09
|
81,100
|
|
|
7/6/2022
|
-0.60 / -3.61%
|
16.80
|
17.10
|
16.00
|
16.00
|
16.56
|
12.09
|
88,400
|
|
|
7/5/2022
|
-0.90 / -5.14%
|
17.40
|
17.90
|
16.60
|
16.60
|
17.48
|
12.54
|
108,300
|
|
|
7/4/2022
|
-0.10 / -0.57%
|
17.70
|
18.00
|
17.10
|
17.50
|
17.64
|
13.22
|
53,800
|
|
|
7/1/2022
|
+0.40 / +2.33%
|
17.00
|
17.60
|
16.30
|
17.60
|
16.84
|
13.30
|
219,700
|
|
|
6/30/2022
|
-0.90 / -4.97%
|
18.10
|
18.30
|
17.20
|
17.20
|
17.65
|
13.00
|
121,800
|
|
|
6/29/2022
|
+0.50 / +2.84%
|
17.10
|
18.30
|
17.00
|
18.10
|
17.82
|
13.68
|
127,300
|
|
|
6/28/2022
|
-0.20 / -1.12%
|
17.70
|
18.10
|
17.20
|
17.60
|
17.65
|
13.30
|
104,900
|
|
|
6/27/2022
|
+0.70 / +4.09%
|
17.30
|
18.00
|
17.00
|
17.80
|
17.49
|
13.45
|
125,400
|
|
|
6/24/2022
|
0.00 / 0.00%
|
17.20
|
18.10
|
17.00
|
17.10
|
17.69
|
12.92
|
124,700
|
|
|
6/23/2022
|
+1.50 / +9.62%
|
16.20
|
17.10
|
15.70
|
17.10
|
16.66
|
12.92
|
144,800
|
|
|
6/22/2022
|
+1.40 / +9.86%
|
14.30
|
15.60
|
14.30
|
15.60
|
15.53
|
11.79
|
93,600
|
|
|
6/21/2022
|
-1.30 / -8.39%
|
15.50
|
16.00
|
14.00
|
14.20
|
14.92
|
10.73
|
147,200
|
|
|
6/20/2022
|
-1.70 / -9.88%
|
17.20
|
17.30
|
15.50
|
15.50
|
15.97
|
11.71
|
188,800
|
|
|
6/17/2022
|
-1.80 / -9.47%
|
18.20
|
18.70
|
17.10
|
17.20
|
17.40
|
13.00
|
260,400
|
|
|
6/16/2022
|
+0.20 / +1.06%
|
18.80
|
19.80
|
18.80
|
19.00
|
19.25
|
14.36
|
126,600
|
|
|
6/15/2022
|
-0.90 / -4.57%
|
19.70
|
20.20
|
18.40
|
18.80
|
19.32
|
14.21
|
198,000
|
|
|