|
Closing price on 8/29/2022
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.80 |
| Volume |
205,600 |
| Split-adjusted Price |
13.62 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.50 / -2.81%
|
17.70
|
17.70
|
16.80
|
17.30
|
17.10
|
13.62
|
205,600
|
|
|
8/26/2022
|
-0.40 / -2.20%
|
18.20
|
18.50
|
17.80
|
17.80
|
18.04
|
14.01
|
128,700
|
|
|
8/25/2022
|
+0.60 / +3.41%
|
17.60
|
18.30
|
17.50
|
18.20
|
17.97
|
14.33
|
365,900
|
|
|
8/24/2022
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.72
|
13.85
|
103,600
|
|
|
8/23/2022
|
+0.20 / +1.16%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.32
|
13.78
|
104,100
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.30
|
17.32
|
13.62
|
136,900
|
|
|
8/19/2022
|
-0.60 / -3.35%
|
17.90
|
18.00
|
17.20
|
17.30
|
17.71
|
13.62
|
313,100
|
|
|
8/18/2022
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.93
|
14.09
|
176,500
|
|
|
8/17/2022
|
-0.40 / -2.16%
|
18.50
|
18.60
|
18.00
|
18.10
|
18.22
|
14.25
|
205,700
|
|
|
8/16/2022
|
+0.20 / +1.09%
|
18.20
|
18.90
|
18.20
|
18.50
|
18.64
|
14.56
|
211,000
|
|
|
8/15/2022
|
-0.10 / -0.54%
|
18.50
|
19.10
|
18.30
|
18.30
|
18.73
|
14.41
|
230,200
|
|
|
8/12/2022
|
+0.60 / +3.37%
|
17.80
|
18.80
|
17.50
|
18.40
|
18.28
|
14.48
|
367,300
|
|
|
8/11/2022
|
-0.40 / -2.20%
|
18.30
|
18.50
|
17.70
|
17.80
|
18.05
|
14.01
|
193,400
|
|
|
8/10/2022
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.12
|
14.33
|
109,700
|
|
|
8/9/2022
|
+0.10 / +0.55%
|
18.20
|
18.80
|
18.20
|
18.30
|
18.42
|
14.41
|
260,500
|
|
|
8/8/2022
|
+0.20 / +1.11%
|
18.20
|
18.50
|
17.80
|
18.20
|
18.08
|
14.33
|
217,400
|
|
|
8/5/2022
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.40
|
18.00
|
17.74
|
14.17
|
141,900
|
|
|
8/4/2022
|
-0.40 / -2.19%
|
18.30
|
18.70
|
17.60
|
17.90
|
18.03
|
14.09
|
231,800
|
|
|
8/3/2022
|
+1.10 / +6.40%
|
17.00
|
18.50
|
16.90
|
18.30
|
17.73
|
14.41
|
350,400
|
|
|
8/2/2022
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.15
|
13.54
|
172,200
|
|
|
8/1/2022
|
+0.60 / +3.64%
|
16.60
|
17.40
|
16.60
|
17.10
|
17.03
|
13.46
|
270,400
|
|
|
7/29/2022
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.40
|
12.99
|
172,700
|
|
|
7/28/2022
|
+0.50 / +3.16%
|
16.00
|
16.40
|
15.90
|
16.30
|
16.13
|
12.83
|
196,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.80
|
15.75
|
12.44
|
41,900
|
|
|
7/26/2022
|
-0.30 / -1.86%
|
15.10
|
16.20
|
15.10
|
15.80
|
15.88
|
12.44
|
167,300
|
|
|
7/25/2022
|
-1.10 / -6.40%
|
17.20
|
17.20
|
15.50
|
16.10
|
16.13
|
12.67
|
327,500
|
|
|
7/22/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.27
|
13.54
|
74,700
|
|
|
7/21/2022
|
+0.30 / +1.78%
|
17.80
|
18.00
|
17.20
|
17.20
|
17.57
|
13.54
|
152,300
|
|
|
7/20/2022
|
+1.40 / +7.78%
|
18.30
|
19.80
|
18.20
|
19.40
|
19.05
|
13.30
|
732,200
|
|
|
7/19/2022
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.09
|
12.34
|
125,000
|
|
|