Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	E	VGAB	20.92	20.96	20.91	20.95	0.11	18,733	69	17.00	23.01	13,799			4,100			1			568
2024-05-02	E	VGAB	20.75	20.86	20.75	20.84	0.05	25,062	49	17.00	20.90	21,560			2,700			18			558
2024-05-01	E	VGAB	20.76	20.84	20.74	20.79		53,136	71	20.77	20.78	49,110			1,900			7			1,038
2024-04-30	E	VGAB	20.77	20.81	20.77	20.79	-0.07	9,579	52		20.90	7,942			1,200			1			111
2024-04-29	E	VGAB	20.87	20.87	20.83	20.86	0.06	16,503	62	18.00	23.01	12,467			2,700			28			767
2024-04-26	E	VGAB	20.83	20.83	20.79	20.79	0.03	2,952	27	18.00	23.01	2,497			200			2			241
2024-04-25	E	VGAB	20.71	20.76	20.70	20.76	-0.04	12,634	69	18.00	23.01	7,958			3,600			49			890
2024-04-24	E	VGAB	20.77	20.80	20.77	20.80	-0.07	26,999	68	18.00	23.01	26,139			200			13			543
2024-04-23	E	VGAB	20.89	20.90	20.85	20.87	0.01	13,679	66	20.84	20.84	8,170			4,300			27			1,047
2024-04-22	E	VGAB	20.80	20.87	20.80	20.86	0.02	14,130	62	18.00	23.01	8,722			5,000			2			304
2024-04-19	E	VGAB	20.85	20.85	20.81	20.84	0.01	24,536	48	18.00	20.85	22,325			1,500			4			623
2024-04-18	E	VGAB	20.83	20.84	20.80	20.83	-0.05	10,254	61	18.00	20.85	8,140			1,200			79			702
2024-04-17	E	VGAB	20.84	20.88	20.82	20.88	0.07	16,604	65	18.00	23.01	13,525			1,800			1			1,036
2024-04-16	E	VGAB	20.81	20.82	20.76	20.81	-0.06	12,566	80	18.00	23.01	9,758			1,800			10			859
2024-04-15	E	VGAB	20.90	20.90	20.83	20.87	-0.09	8,767	62	18.00	23.01	7,162			700			72			688
2024-04-12	E	VGAB	21.00	21.01	20.96	20.96	0.04	15,601	81	18.00	23.01	14,334			400			7			789
2024-04-11	E	VGAB	20.93	20.94	20.88	20.92		8,909	61	18.00	23.01	5,619			2,000			7			1,034
2024-04-10	E	VGAB	21.02	21.02	20.91	20.92	-0.19	22,417	87	18.00	23.01	19,576			1,600						834
2024-04-09	E	VGAB	21.05	21.12	21.05	21.11	0.06	46,009	92	21.00	22.00	39,039			5,900			92			704
2024-04-08	E	VGAB	21.04	21.06	21.03	21.05	-0.02	18,217	58	21.00	22.00	16,467			500			8			590
2024-04-05	E	VGAB	21.05	21.12	21.05	21.07	-0.09	7,865	61	21.00	22.00	5,873			1,300			8			655
2024-04-04	E	VGAB	21.11	21.16	21.10	21.16	0.08	40,700	80	21.00	22.00	35,528			3,900			85			1,107
2024-04-03	E	VGAB	21.06	21.09	21.02	21.08	0.02	20,704	113	18.00	22.00	16,972			1,600			1			2,065
2024-04-02	E	VGAB	21.03	21.07	21.03	21.05	-0.04	11,297	93	18.00	22.00	8,272			1,600			99			1,056
2024-04-01	E	VGAB	21.10	21.10	21.08	21.09	-0.21	4,407	63	18.00	22.00	3,334			300			43			449
2024-03-28	E	VGAB	21.28	21.32	21.28	21.30	-0.03	33,472	111		22.00	23,168			8,600			1			928
2024-03-27	E	VGAB	21.29	21.33	21.27	21.33	0.08	9,865	69		21.60	6,281			2,400			2			1,091
2024-03-26	E	VGAB	21.27	21.27	21.21	21.26	0.04	9,560	42		21.30	7,486			1,600			2			222
2024-03-25	E	VGAB	21.28	21.28	21.21	21.22	-0.07	17,636	86		21.30	12,078			4,500			138			654
2024-03-22	E	VGAB	21.27	21.29	21.27	21.29	0.08	24,303	68		21.30	19,577			3,600			89			920
2024-03-21	E	VGAB	21.20	21.21	21.19	21.21	0.01	23,031	75		21.30	14,891			7,000			41			691
2024-03-20	E	VGAB	21.17	21.21	21.15	21.20	0.04	14,172	51		21.30	13,346			100			115			604
2024-03-19	E	VGAB	21.12	21.16	21.12	21.16	0.05	11,877	67		21.30	9,240			1,700			19			895
2024-03-18	E	VGAB	21.16	21.16	21.10	21.10	-0.03	7,577	51		22.00	4,273			2,300			72			503
2024-03-15	E	VGAB	21.13	21.15	21.11	21.13		6,913	54	20.70	21.58	3,687			2,300						594
2024-03-14	E	VGAB	21.22	21.22	21.12	21.13	-0.12	14,638	72		22.00	7,524			5,700		100	65			1,148
2024-03-13	E	VGAB	21.24	21.26	21.23	21.25	-0.02	20,807	80		22.00	12,317			6,900		100	74			1,340
2024-03-12	E	VGAB	21.28	21.28	21.24	21.27	-0.04	17,261	69		22.00	11,708			4,700			22			695
2024-03-11	E	VGAB	21.34	21.34	21.29	21.31	-0.02	32,916	66		22.00	31,780						101			934
2024-03-08	E	VGAB	21.31	21.34	21.31	21.33	0.03	5,153	47		22.00	4,370						18			550
2024-03-07	E	VGAB	21.29	21.30	21.26	21.30	0.03	13,900	55		22.00	11,728			1,000			157			981
2024-03-06	E	VGAB	21.27	21.29	21.25	21.27	0.02	11,854	74		22.00	8,046			2,300			302			866
2024-03-05	E	VGAB	21.23	21.25	21.20	21.25	0.12	62,955	120		22.00	61,677			100			66			977
2024-03-04	E	VGAB	21.12	21.14	21.11	21.13	-0.03	14,038	91		22.00	9,204			2,800			126			1,700
2024-03-01	E	VGAB	21.06	21.17	21.04	21.16	0.01	27,127	86		22.00	23,130			2,700			94			956
2024-02-29	E	VGAB	21.10	21.16	21.10	21.15	0.03	15,226	81		22.00	11,339			2,100		100	35			1,248
2024-02-28	E	VGAB	21.06	21.12	21.06	21.12	0.04	17,248	92		22.00	11,613			3,800			59			1,569
2024-02-27	E	VGAB	21.08	21.11	21.07	21.08	-0.04	13,956	81		22.00	9,322			3,000		100	99			1,124
2024-02-26	E	VGAB	21.14	21.14	21.08	21.12	-0.03	8,017	53		22.00	4,315			2,700			51			661
2024-02-23	E	VGAB	21.12	21.16	21.09	21.15	0.06	29,000	154		22.00	25,535			1,700		400	23			1,192
2024-02-22	E	VGAB	21.07	21.10	21.05	21.09	0.03	71,045	78		22.00	68,054			1,700			109			951
2024-02-21	E	VGAB	21.15	21.15	21.03	21.06	-0.07	23,943	101		21.30	19,192			2,900			69			1,344
2024-02-20	E	VGAB	21.11	21.16	21.11	21.13	0.02	10,012	84		22.00	7,526			1,200			19			1,089
2024-02-16	E	VGAB	21.06	21.11	21.06	21.11	-0.06	13,542	71		22.00	12,156			900			32			450
2024-02-15	E	VGAB	21.17	21.17	21.14	21.17	0.03	8,625	64		22.00	6,970			800			39			480
2024-02-14	E	VGAB	21.08	21.14	21.08	21.14	0.11	12,389	73		22.00	5,412			6,000			26			884
2024-02-13	E	VGAB	21.10	21.10	21.02	21.03	-0.14	13,120	69		22.00	10,404			2,200			82			394
2024-02-12	E	VGAB	21.15	21.18	21.14	21.17	0.01	20,302	80		22.00	17,532			1,300		400	97			920
2024-02-09	E	VGAB	21.15	21.16	21.13	21.16		8,750	51		22.00	7,925			300			27			241
2024-02-08	E	VGAB	21.19	21.19	21.15	21.16	-0.06	29,562	82		22.00	25,134			3,449			127			847
2024-02-07	E	VGAB	21.23	21.25	21.21	21.22	-0.03	24,189	62	21.19	22.00	22,889			700						501
2024-02-06	E	VGAB	21.21	21.26	21.21	21.25	0.08	11,707	57	21.19	22.00	9,345			1,700			23			607
2024-02-05	E	VGAB	21.21	21.21	21.15	21.17	-0.13	59,815	82	20.37	22.00	57,949			1,000			55			637