|
Closing price on 9/30/2021
|
|
| Open |
19.10 |
| High |
19.70 |
| Low |
18.90 |
| Volume |
19,100 |
| Split-adjusted Price |
11.97 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
+0.10 / +0.52%
|
19.10
|
19.70
|
18.90
|
19.50
|
19.37
|
11.97
|
19,100
|
|
|
9/29/2021
|
+0.10 / +0.52%
|
19.30
|
19.40
|
18.70
|
19.40
|
19.01
|
11.91
|
29,200
|
|
|
9/28/2021
|
-0.50 / -2.53%
|
18.60
|
19.50
|
18.60
|
19.30
|
19.22
|
11.85
|
5,100
|
|
|
9/27/2021
|
+0.70 / +3.66%
|
18.80
|
20.50
|
18.60
|
19.80
|
19.18
|
12.15
|
17,000
|
|
|
9/24/2021
|
-1.00 / -4.98%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.54
|
11.72
|
75,500
|
|
|
9/23/2021
|
+0.60 / +3.08%
|
19.90
|
20.60
|
19.50
|
20.10
|
20.16
|
12.34
|
141,000
|
|
|
9/22/2021
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.62
|
11.97
|
44,800
|
|
|
9/21/2021
|
-0.80 / -3.86%
|
20.10
|
20.10
|
18.80
|
19.90
|
19.55
|
12.21
|
89,700
|
|
|
9/20/2021
|
-0.80 / -3.72%
|
21.50
|
22.00
|
20.50
|
20.70
|
21.39
|
12.71
|
68,300
|
|
|
9/17/2021
|
+0.50 / +2.38%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.30
|
13.20
|
63,800
|
|
|
9/16/2021
|
+1.00 / +5.00%
|
18.80
|
21.50
|
18.80
|
21.00
|
20.39
|
12.89
|
165,100
|
|
|
9/15/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.60
|
12.28
|
43,000
|
|
|
9/14/2021
|
+1.20 / +6.38%
|
18.90
|
20.60
|
18.90
|
20.00
|
19.69
|
12.28
|
163,200
|
|
|
9/13/2021
|
+0.40 / +2.17%
|
19.00
|
19.00
|
18.20
|
18.80
|
18.58
|
11.54
|
302,700
|
|
|
9/10/2021
|
+0.90 / +5.14%
|
17.60
|
19.00
|
17.60
|
18.40
|
18.27
|
11.29
|
24,900
|
|
|
9/9/2021
|
+0.50 / +2.94%
|
17.00
|
17.90
|
16.10
|
17.50
|
17.39
|
10.74
|
80,500
|
|
|
9/8/2021
|
-1.80 / -9.57%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.05
|
10.43
|
229,600
|
|
|
9/7/2021
|
+1.00 / +5.62%
|
19.50
|
19.50
|
17.80
|
18.80
|
19.19
|
11.54
|
24,800
|
|
|
9/6/2021
|
+1.60 / +9.88%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.68
|
10.93
|
281,700
|
|
|
9/1/2021
|
+1.40 / +9.46%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
9.94
|
355,500
|
|
|
8/31/2021
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.89
|
9.08
|
4,500
|
|
|
8/30/2021
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
9.08
|
2,200
|
|
|
8/27/2021
|
+0.40 / +2.74%
|
14.40
|
15.00
|
14.00
|
15.00
|
14.24
|
9.21
|
3,300
|
|
|
8/26/2021
|
+1.00 / +7.35%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.18
|
8.96
|
15,800
|
|
|
8/25/2021
|
-1.30 / -8.72%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.70
|
8.35
|
1,000
|
|
|
8/24/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.15
|
0
|
|
|
8/23/2021
|
+0.90 / +6.43%
|
14.00
|
14.90
|
13.50
|
14.90
|
13.68
|
9.15
|
3,800
|
|
|
8/20/2021
|
-1.10 / -7.28%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.59
|
500
|
|
|
8/19/2021
|
+0.40 / +2.72%
|
15.30
|
15.30
|
14.00
|
15.10
|
14.31
|
9.27
|
7,200
|
|
|
8/18/2021
|
-1.20 / -7.55%
|
15.00
|
15.70
|
14.70
|
14.70
|
14.81
|
9.02
|
10,400
|
|
|