|
Closing price on 9/5/2022
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
6,500 |
| Split-adjusted Price |
13.93 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.82
|
13.93
|
6,500
|
|
|
8/31/2022
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.71
|
13.75
|
5,100
|
|
|
8/30/2022
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.98
|
14.01
|
5,100
|
|
|
8/29/2022
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.74
|
13.93
|
3,400
|
|
|
8/26/2022
|
-0.40 / -2.44%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.22
|
14.01
|
7,700
|
|
|
8/25/2022
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.28
|
14.36
|
3,700
|
|
|
8/24/2022
|
+0.10 / +0.61%
|
16.00
|
16.40
|
15.80
|
16.40
|
15.92
|
14.36
|
1,500
|
|
|
8/23/2022
|
+0.30 / +1.88%
|
16.00
|
16.40
|
15.70
|
16.30
|
16.08
|
14.28
|
67,400
|
|
|
8/22/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.09
|
14.01
|
3,600
|
|
|
8/19/2022
|
-0.90 / -5.29%
|
15.90
|
16.50
|
15.90
|
16.10
|
16.03
|
14.10
|
3,500
|
|
|
8/18/2022
|
-0.30 / -1.73%
|
17.20
|
17.20
|
15.80
|
17.00
|
16.03
|
14.89
|
40,400
|
|
|
8/17/2022
|
+0.40 / +2.37%
|
17.00
|
18.20
|
17.00
|
17.30
|
17.51
|
15.15
|
57,800
|
|
|
8/16/2022
|
-0.50 / -2.40%
|
20.70
|
20.70
|
20.10
|
20.30
|
20.43
|
14.80
|
9,900
|
|
|
8/15/2022
|
+1.70 / +8.90%
|
19.20
|
21.00
|
19.00
|
20.80
|
20.11
|
15.17
|
45,200
|
|
|
8/12/2022
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
19.10
|
18.98
|
13.93
|
5,800
|
|
|
8/11/2022
|
+0.10 / +0.53%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.16
|
13.85
|
19,600
|
|
|
8/10/2022
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.99
|
13.78
|
20,700
|
|
|
8/9/2022
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.70
|
19.00
|
18.92
|
13.85
|
17,300
|
|
|
8/8/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.70
|
18.90
|
18.83
|
13.78
|
17,500
|
|
|
8/5/2022
|
+0.40 / +2.16%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.17
|
13.78
|
10,800
|
|
|
8/4/2022
|
-0.80 / -4.15%
|
18.30
|
19.20
|
18.00
|
18.50
|
18.34
|
13.49
|
24,700
|
|
|
8/3/2022
|
0.00 / 0.00%
|
18.00
|
19.30
|
18.00
|
19.30
|
19.29
|
14.07
|
9,300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.07
|
0
|
|
|
8/1/2022
|
+0.30 / +1.58%
|
19.10
|
19.30
|
18.90
|
19.30
|
19.08
|
14.07
|
3,300
|
|
|
7/29/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.90
|
19.00
|
19.02
|
13.85
|
15,600
|
|
|
7/28/2022
|
-0.20 / -1.04%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.15
|
13.93
|
17,810
|
|
|
7/27/2022
|
+1.30 / +7.22%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.40
|
14.07
|
200
|
|
|
7/26/2022
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.12
|
100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.49
|
0
|
|
|
7/22/2022
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.51
|
13.49
|
6,800
|
|
|