Closing price on 1/6/2022
|
|
Open |
14.45 |
High |
14.55 |
Low |
14.20 |
Volume |
128,400 |
Split-adjusted Price |
14.45 |
|
|
VNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2022
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.20
|
14.45
|
14.43
|
14.45
|
128,400
|
|
1/5/2022
|
+0.55 / +3.96%
|
13.95
|
14.50
|
13.80
|
14.45
|
14.17
|
14.45
|
30,417,719
|
|
1/4/2022
|
+0.05 / +0.36%
|
13.80
|
14.15
|
13.70
|
13.90
|
13.94
|
13.90
|
66,700
|
|
12/31/2021
|
-0.30 / -2.12%
|
14.15
|
14.15
|
13.85
|
13.85
|
13.98
|
13.85
|
67,600
|
|
12/30/2021
|
-0.05 / -0.35%
|
14.20
|
14.30
|
13.80
|
14.15
|
14.02
|
14.15
|
701,800
|
|
12/29/2021
|
+0.10 / +0.71%
|
14.15
|
14.20
|
14.05
|
14.20
|
14.14
|
14.20
|
70,700
|
|
12/28/2021
|
+0.25 / +1.81%
|
13.95
|
14.40
|
13.90
|
14.10
|
14.04
|
14.10
|
1,051,300
|
|
12/27/2021
|
+0.25 / +1.84%
|
13.60
|
13.90
|
13.60
|
13.85
|
13.85
|
13.85
|
778,800
|
|
12/24/2021
|
+0.05 / +0.37%
|
13.50
|
13.85
|
13.40
|
13.60
|
13.72
|
13.60
|
53,000
|
|
12/23/2021
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.50
|
13.55
|
13.67
|
13.55
|
942,500
|
|
12/22/2021
|
+0.20 / +1.47%
|
13.55
|
13.80
|
13.30
|
13.80
|
13.47
|
13.80
|
144,400
|
|
12/21/2021
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.35
|
13.60
|
13.49
|
13.60
|
36,300
|
|
12/20/2021
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.65
|
13.70
|
13.79
|
13.70
|
43,500
|
|
12/17/2021
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.60
|
13.75
|
13.74
|
13.75
|
157,100
|
|
12/16/2021
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.64
|
13.70
|
31,900
|
|
12/15/2021
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.55
|
13.60
|
13.65
|
13.60
|
20,000
|
|
12/14/2021
|
-0.25 / -1.81%
|
13.85
|
13.90
|
13.55
|
13.60
|
13.74
|
13.60
|
72,900
|
|
12/13/2021
|
+0.45 / +3.36%
|
13.40
|
14.20
|
13.40
|
13.85
|
13.81
|
13.85
|
126,100
|
|
12/10/2021
|
+0.05 / +0.37%
|
13.25
|
13.40
|
13.20
|
13.40
|
13.34
|
13.40
|
33,800
|
|
12/9/2021
|
+0.10 / +0.75%
|
13.25
|
13.45
|
13.25
|
13.35
|
13.36
|
13.35
|
30,100
|
|
12/8/2021
|
+0.05 / +0.38%
|
13.40
|
13.50
|
13.20
|
13.25
|
13.24
|
13.25
|
50,900
|
|
12/7/2021
|
+0.30 / +2.33%
|
13.00
|
13.40
|
12.80
|
13.20
|
12.97
|
13.20
|
109,900
|
|
12/6/2021
|
-0.55 / -4.09%
|
13.20
|
13.50
|
12.80
|
12.90
|
13.07
|
12.90
|
76,100
|
|
12/3/2021
|
-0.40 / -2.89%
|
13.80
|
13.80
|
13.40
|
13.45
|
13.55
|
13.45
|
42,800
|
|
12/2/2021
|
+0.40 / +2.97%
|
13.40
|
13.85
|
13.35
|
13.85
|
13.66
|
13.85
|
889,600
|
|
12/1/2021
|
+0.15 / +1.13%
|
13.30
|
13.50
|
13.10
|
13.45
|
13.22
|
13.45
|
74,900
|
|
11/30/2021
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.10
|
13.30
|
13.27
|
13.30
|
142,000
|
|
11/29/2021
|
-0.35 / -2.55%
|
12.90
|
13.50
|
12.90
|
13.40
|
13.29
|
13.40
|
126,800
|
|
11/26/2021
|
-0.35 / -2.48%
|
14.05
|
14.05
|
13.60
|
13.75
|
13.80
|
13.75
|
180,700
|
|
11/25/2021
|
-0.30 / -2.08%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.14
|
14.10
|
60,000
|
|
|