|
Closing price on 7/22/2024
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
41,100 |
| Split-adjusted Price |
10.50 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-0.30 / -2.78%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.36
|
10.50
|
41,100
|
|
|
7/19/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.97
|
10.80
|
1,100
|
|
|
7/18/2024
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.69
|
10.90
|
2,100
|
|
|
7/17/2024
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.10
|
10.80
|
10.62
|
10.80
|
3,800
|
|
|
7/16/2024
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.00
|
11.60
|
11.22
|
10.90
|
33,300
|
|
|
7/15/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
10.90
|
11,000
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.69
|
10.99
|
1,500
|
|
|
7/11/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.99
|
2,600
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.70
|
11.60
|
10.99
|
5,200
|
|
|
7/9/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.56
|
10.99
|
5,800
|
|
|
7/8/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
11.80
|
11.76
|
11.09
|
9,100
|
|
|
7/5/2024
|
-0.20 / -1.67%
|
11.70
|
11.80
|
11.00
|
11.80
|
11.04
|
11.09
|
48,000
|
|
|
7/4/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.69
|
11.28
|
1,900
|
|
|
7/3/2024
|
+0.20 / +1.68%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.97
|
11.37
|
13,600
|
|
|
7/2/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.18
|
14,200
|
|
|
7/1/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.50
|
11.90
|
11.81
|
11.18
|
22,000
|
|
|
6/28/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.50
|
11.90
|
12.03
|
11.18
|
33,400
|
|
|
6/27/2024
|
+0.40 / +3.48%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.95
|
11.18
|
44,600
|
|
|
6/26/2024
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.50
|
11.50
|
11.90
|
10.81
|
7,800
|
|
|
6/25/2024
|
+0.20 / +1.77%
|
11.30
|
11.90
|
10.80
|
11.50
|
11.41
|
10.81
|
8,900
|
|
|
6/24/2024
|
-1.20 / -9.60%
|
12.50
|
12.50
|
11.30
|
11.30
|
11.49
|
10.62
|
15,000
|
|
|
6/21/2024
|
0.00 / 0.00%
|
12.60
|
13.20
|
11.90
|
12.50
|
12.61
|
11.75
|
20,300
|
|
|
6/20/2024
|
+0.70 / +5.93%
|
12.00
|
12.90
|
12.00
|
12.50
|
12.70
|
11.75
|
55,600
|
|
|
6/19/2024
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.48
|
11.09
|
60,900
|
|
|
6/18/2024
|
+0.30 / +2.86%
|
10.60
|
11.30
|
10.60
|
10.80
|
10.88
|
10.15
|
11,400
|
|
|
6/17/2024
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
9.87
|
14,900
|
|
|
6/14/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.42
|
9.68
|
5,600
|
|
|
6/13/2024
|
-0.50 / -4.63%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.38
|
9.68
|
2,600
|
|
|
6/12/2024
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.00
|
10.80
|
10.07
|
10.15
|
4,000
|
|
|
6/11/2024
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.20
|
10.90
|
10.32
|
10.24
|
2,000
|
|
|