|
Closing price on 6/27/2025
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
11,700 |
| Split-adjusted Price |
14.10 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.13
|
14.10
|
11,700
|
|
|
6/26/2025
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.08
|
14.00
|
5,900
|
|
|
6/25/2025
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.13
|
14.40
|
11,800
|
|
|
6/24/2025
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
14.00
|
6,900
|
|
|
6/23/2025
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.83
|
13.90
|
1,100
|
|
|
6/20/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.74
|
13.80
|
10,000
|
|
|
6/19/2025
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.99
|
13.80
|
9,000
|
|
|
6/18/2025
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.89
|
13.90
|
3,000
|
|
|
6/17/2025
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.91
|
13.90
|
6,600
|
|
|
6/16/2025
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.82
|
13.80
|
9,100
|
|
|
6/13/2025
|
-0.20 / -1.41%
|
14.00
|
14.10
|
13.70
|
14.00
|
13.89
|
14.00
|
19,400
|
|
|
6/12/2025
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.80
|
14.20
|
14.08
|
14.20
|
21,100
|
|
|
6/11/2025
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.31
|
14.20
|
17,200
|
|
|
6/10/2025
|
-0.40 / -2.67%
|
15.10
|
15.10
|
13.80
|
14.60
|
14.62
|
14.60
|
38,700
|
|
|
6/9/2025
|
+0.20 / +1.23%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.48
|
15.00
|
66,300
|
|
|
6/6/2025
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.16
|
14.82
|
30,200
|
|
|
6/5/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.23
|
14.73
|
40,300
|
|
|
6/4/2025
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.12
|
14.73
|
37,000
|
|
|
6/3/2025
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.70
|
16.10
|
15.96
|
14.64
|
20,700
|
|
|
6/2/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.87
|
14.45
|
19,400
|
|
|
5/30/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.94
|
14.45
|
65,700
|
|
|
5/29/2025
|
+0.40 / +2.58%
|
15.80
|
16.10
|
15.50
|
15.90
|
15.78
|
14.45
|
31,500
|
|
|
5/28/2025
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.74
|
14.09
|
34,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.50
|
16.00
|
15.71
|
14.55
|
24,800
|
|
|
5/26/2025
|
+1.00 / +6.67%
|
15.50
|
16.20
|
15.40
|
16.00
|
15.84
|
14.55
|
93,400
|
|
|
5/23/2025
|
+1.00 / +7.14%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.78
|
13.64
|
38,400
|
|
|
5/22/2025
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.22
|
12.73
|
13,000
|
|
|
5/21/2025
|
+0.30 / +2.13%
|
14.10
|
14.60
|
14.10
|
14.40
|
14.28
|
13.09
|
14,500
|
|
|
5/20/2025
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.96
|
12.82
|
18,400
|
|
|
5/19/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.83
|
12.64
|
19,800
|
|
|