|
Closing price on 1/12/2022
|
|
| Open |
19.50 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
7,400 |
| Split-adjusted Price |
13.97 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-1.30 / -6.19%
|
19.50
|
20.50
|
19.50
|
19.70
|
19.73
|
13.97
|
7,400
|
|
|
1/11/2022
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.89
|
1,000
|
|
|
1/10/2022
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.55
|
15.25
|
5,800
|
|
|
1/7/2022
|
0.00 / 0.00%
|
20.50
|
22.00
|
20.00
|
22.00
|
20.27
|
15.60
|
7,400
|
|
|
1/6/2022
|
-0.50 / -2.22%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.40
|
15.60
|
890
|
|
|
1/5/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.80
|
15.96
|
300
|
|
|
1/4/2022
|
+1.60 / +7.66%
|
20.90
|
22.50
|
20.90
|
22.50
|
21.84
|
15.96
|
17,000
|
|
|
12/31/2021
|
+0.50 / +2.45%
|
19.30
|
20.90
|
19.30
|
20.90
|
20.64
|
14.82
|
4,700
|
|
|
12/30/2021
|
+0.40 / +2.00%
|
19.00
|
20.40
|
19.00
|
20.40
|
19.70
|
14.47
|
200
|
|
|
12/29/2021
|
-0.40 / -1.96%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.23
|
14.18
|
5,100
|
|
|
12/28/2021
|
-0.40 / -1.92%
|
20.50
|
20.50
|
19.00
|
20.40
|
19.74
|
14.47
|
12,800
|
|
|
12/27/2021
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.90
|
14.75
|
700
|
|
|
12/24/2021
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.00
|
20.90
|
20.59
|
14.82
|
5,100
|
|
|
12/23/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.89
|
500
|
|
|
12/22/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.89
|
7,200
|
|
|
12/21/2021
|
-1.50 / -6.67%
|
21.70
|
21.70
|
20.60
|
21.00
|
20.98
|
14.89
|
4,100
|
|
|
12/20/2021
|
-0.30 / -1.32%
|
22.00
|
22.50
|
21.60
|
22.50
|
21.89
|
15.96
|
14,300
|
|
|
12/17/2021
|
+0.50 / +2.24%
|
21.30
|
22.80
|
21.30
|
22.80
|
21.61
|
16.17
|
3,100
|
|
|
12/16/2021
|
-0.40 / -1.76%
|
23.10
|
23.10
|
22.10
|
22.30
|
22.57
|
15.81
|
3,500
|
|
|
12/15/2021
|
+0.10 / +0.44%
|
22.90
|
23.60
|
22.30
|
22.70
|
22.97
|
16.10
|
26,300
|
|
|
12/14/2021
|
-0.70 / -3.00%
|
23.10
|
23.10
|
22.60
|
22.60
|
23.00
|
16.03
|
2,000
|
|
|
12/13/2021
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
16.52
|
3,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.50
|
23.40
|
22.86
|
16.60
|
4,900
|
|
|
12/9/2021
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.50
|
23.40
|
22.74
|
16.60
|
20,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.40
|
23.40
|
23.45
|
16.60
|
11,000
|
|
|
12/7/2021
|
0.00 / 0.00%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.14
|
16.60
|
7,000
|
|
|
12/6/2021
|
+0.10 / +0.43%
|
23.40
|
23.50
|
22.30
|
23.40
|
23.16
|
16.60
|
11,700
|
|
|
12/3/2021
|
+0.50 / +2.19%
|
22.20
|
23.50
|
22.20
|
23.30
|
23.07
|
16.52
|
27,000
|
|
|
12/2/2021
|
-0.50 / -2.15%
|
22.30
|
23.90
|
22.30
|
22.80
|
22.81
|
16.17
|
140,700
|
|
|
12/1/2021
|
-0.70 / -2.92%
|
23.60
|
24.10
|
22.50
|
23.30
|
22.91
|
16.52
|
15,100
|
|
|