|
Closing price on 7/4/2022
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
53,800 |
| Split-adjusted Price |
13.22 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2022
|
-0.50 / -2.48%
|
19.60
|
21.00
|
19.50
|
19.70
|
20.10
|
14.89
|
177,700
|
|
|
6/13/2022
|
-2.00 / -9.01%
|
21.90
|
21.90
|
20.10
|
20.20
|
20.83
|
15.27
|
163,600
|
|
|
6/10/2022
|
-1.30 / -5.53%
|
23.40
|
23.50
|
22.00
|
22.20
|
23.04
|
16.78
|
194,300
|
|
|
6/9/2022
|
+1.50 / +6.82%
|
22.00
|
24.20
|
21.80
|
23.50
|
23.64
|
17.76
|
323,400
|
|
|
6/8/2022
|
+0.70 / +3.29%
|
21.80
|
22.50
|
21.30
|
22.00
|
21.82
|
16.63
|
188,000
|
|
|
6/7/2022
|
-0.50 / -2.29%
|
21.50
|
21.70
|
20.70
|
21.30
|
21.14
|
16.10
|
250,400
|
|
|
6/6/2022
|
-0.90 / -3.96%
|
22.70
|
22.80
|
21.80
|
21.80
|
22.38
|
16.47
|
163,200
|
|
|
6/3/2022
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.30
|
22.70
|
22.68
|
17.15
|
192,400
|
|
|
6/2/2022
|
-0.10 / -0.44%
|
22.80
|
23.50
|
22.50
|
22.70
|
22.95
|
17.15
|
173,700
|
|
|
6/1/2022
|
-0.70 / -2.98%
|
23.10
|
23.40
|
22.60
|
22.80
|
22.95
|
17.23
|
346,000
|
|
|
5/31/2022
|
-0.60 / -2.49%
|
24.10
|
24.10
|
23.40
|
23.50
|
23.66
|
17.76
|
252,200
|
|
|
5/30/2022
|
-0.20 / -0.82%
|
25.00
|
25.00
|
24.00
|
24.10
|
24.22
|
18.21
|
168,300
|
|
|
5/27/2022
|
+1.90 / +8.48%
|
22.40
|
24.60
|
22.40
|
24.30
|
23.68
|
18.36
|
513,700
|
|
|
5/26/2022
|
+0.50 / +2.28%
|
21.90
|
22.80
|
21.90
|
22.40
|
22.59
|
16.93
|
247,600
|
|
|
5/25/2022
|
+1.20 / +5.80%
|
20.50
|
22.50
|
20.30
|
21.90
|
21.38
|
16.55
|
268,800
|
|
|
5/24/2022
|
-1.20 / -5.48%
|
21.90
|
21.90
|
20.00
|
20.70
|
20.79
|
15.64
|
166,100
|
|
|