|
Closing price on 1/4/2019
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.80 |
| Volume |
365,490 |
| Split-adjusted Price |
20.20 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
+0.15 / +0.75%
|
20.00
|
20.20
|
19.80
|
20.20
|
20.00
|
20.20
|
365,490
|
|
|
1/3/2019
|
-0.15 / -0.74%
|
20.20
|
20.25
|
20.00
|
20.05
|
20.15
|
20.05
|
389,890
|
|
|
1/2/2019
|
-0.25 / -1.22%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.35
|
20.20
|
425,670
|
|
|
12/28/2018
|
+0.15 / +0.74%
|
20.30
|
20.45
|
20.30
|
20.45
|
20.37
|
20.45
|
1,123,110
|
|
|
12/27/2018
|
+0.05 / +0.25%
|
20.25
|
20.45
|
20.25
|
20.30
|
20.36
|
20.30
|
421,200
|
|
|
12/26/2018
|
-0.10 / -0.49%
|
20.35
|
20.40
|
20.15
|
20.25
|
20.27
|
20.25
|
411,280
|
|
|
12/25/2018
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.20
|
20.35
|
20.26
|
20.35
|
434,870
|
|
|
12/24/2018
|
+0.05 / +0.25%
|
20.30
|
20.40
|
20.15
|
20.35
|
20.26
|
20.35
|
462,990
|
|
|
12/21/2018
|
-0.05 / -0.25%
|
20.35
|
20.40
|
20.25
|
20.30
|
20.28
|
20.30
|
971,660
|
|
|
12/20/2018
|
+0.05 / +0.25%
|
20.30
|
20.40
|
20.20
|
20.35
|
20.25
|
20.35
|
456,400
|
|
|
12/19/2018
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.15
|
20.30
|
20.26
|
20.30
|
486,280
|
|
|
12/18/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.15
|
20.30
|
20.21
|
20.30
|
488,560
|
|
|
12/17/2018
|
-0.10 / -0.49%
|
20.45
|
20.55
|
20.20
|
20.30
|
20.34
|
20.30
|
469,550
|
|
|
12/14/2018
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.85
|
20.90
|
20.91
|
20.40
|
491,460
|
|
|
12/13/2018
|
+0.10 / +0.48%
|
20.85
|
21.00
|
20.80
|
20.95
|
20.90
|
20.45
|
533,790
|
|
|
12/12/2018
|
+0.05 / +0.24%
|
20.80
|
20.90
|
20.65
|
20.85
|
20.74
|
20.35
|
453,790
|
|
|
12/11/2018
|
0.00 / 0.00%
|
20.80
|
20.95
|
20.60
|
20.80
|
20.72
|
20.30
|
515,190
|
|
|
12/10/2018
|
0.00 / 0.00%
|
20.20
|
20.80
|
20.20
|
20.80
|
20.63
|
20.30
|
509,970
|
|
|
12/7/2018
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.75
|
20.80
|
20.85
|
20.30
|
473,470
|
|
|
12/6/2018
|
-0.10 / -0.48%
|
21.00
|
21.05
|
20.85
|
20.90
|
20.94
|
20.40
|
527,500
|
|
|
12/5/2018
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.94
|
20.50
|
505,400
|
|
|
12/4/2018
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.65
|
21.00
|
20.80
|
20.50
|
545,780
|
|
|
12/3/2018
|
+0.75 / +3.76%
|
19.95
|
20.70
|
19.95
|
20.70
|
20.22
|
20.20
|
555,820
|
|
|
11/30/2018
|
0.00 / 0.00%
|
19.95
|
20.05
|
19.80
|
19.95
|
19.91
|
19.47
|
416,590
|
|
|
11/29/2018
|
0.00 / 0.00%
|
19.95
|
20.10
|
19.90
|
19.95
|
19.97
|
19.47
|
417,870
|
|
|
11/28/2018
|
-0.15 / -0.75%
|
20.10
|
20.10
|
19.75
|
19.95
|
19.98
|
19.47
|
391,450
|
|
|
11/27/2018
|
0.00 / 0.00%
|
20.10
|
20.15
|
20.00
|
20.10
|
20.04
|
19.62
|
425,760
|
|
|
11/26/2018
|
+0.20 / +1.01%
|
19.85
|
20.10
|
19.80
|
20.10
|
19.89
|
19.62
|
456,030
|
|
|
11/23/2018
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.87
|
19.42
|
466,590
|
|
|
11/22/2018
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.89
|
19.42
|
482,850
|
|
|