|
Closing price on 6/21/2021
|
|
| Open |
13.10 |
| High |
13.40 |
| Low |
13.10 |
| Volume |
5,800 |
| Split-adjusted Price |
8.98 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
+0.30 / +2.31%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.28
|
8.98
|
5,800
|
|
|
6/18/2021
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
8.78
|
10,000
|
|
|
6/17/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.03
|
8.84
|
15,200
|
|
|
6/16/2021
|
-0.60 / -4.38%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.00
|
8.84
|
23,700
|
|
|
6/15/2021
|
+0.90 / +7.03%
|
12.80
|
13.70
|
12.60
|
13.70
|
12.82
|
9.25
|
11,000
|
|
|
6/14/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
8.64
|
16,800
|
|
|
6/11/2021
|
+0.70 / +5.79%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.30
|
8.64
|
16,100
|
|
|
6/10/2021
|
-0.70 / -5.47%
|
12.60
|
12.80
|
11.80
|
12.10
|
12.03
|
8.17
|
5,900
|
|
|
6/9/2021
|
-1.10 / -7.91%
|
13.00
|
13.80
|
12.60
|
12.80
|
12.78
|
8.64
|
5,400
|
|
|
6/8/2021
|
-0.10 / -0.71%
|
12.80
|
13.90
|
12.80
|
13.90
|
13.90
|
9.38
|
500
|
|
|
6/7/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.45
|
0
|
|
|
6/4/2021
|
0.00 / 0.00%
|
14.20
|
14.80
|
14.00
|
14.00
|
14.32
|
9.45
|
4,400
|
|
|
6/3/2021
|
-0.90 / -6.04%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.12
|
9.45
|
1,700
|
|
|
6/2/2021
|
0.00 / 0.00%
|
13.60
|
14.90
|
13.60
|
14.90
|
14.63
|
10.06
|
4,100
|
|
|
6/1/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.06
|
0
|
|
|
5/31/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.06
|
0
|
|
|
5/28/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.06
|
0
|
|
|
5/27/2021
|
-0.80 / -5.10%
|
15.20
|
15.20
|
14.30
|
14.90
|
14.63
|
10.06
|
4,100
|
|
|
5/26/2021
|
+1.40 / +9.79%
|
14.30
|
15.70
|
14.30
|
15.70
|
14.32
|
10.60
|
53,900
|
|
|
5/25/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.22
|
9.65
|
27,500
|
|
|
5/24/2021
|
-1.50 / -9.49%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.37
|
9.65
|
17,400
|
|
|
5/21/2021
|
-0.60 / -3.66%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.67
|
1,500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/19/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/18/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/17/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/14/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/13/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/12/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.40
|
16.40
|
16.70
|
11.07
|
500
|
|
|
5/11/2021
|
+1.40 / +9.33%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
100
|
|
|