|
Closing price on 10/8/2020
|
|
| Open |
15.35 |
| High |
15.35 |
| Low |
15.00 |
| Volume |
2,209,970 |
| Split-adjusted Price |
15.00 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
-0.30 / -1.96%
|
15.35
|
15.35
|
15.00
|
15.00
|
15.13
|
15.00
|
2,209,970
|
|
|
10/7/2020
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.20
|
15.30
|
15.31
|
15.30
|
190,170
|
|
|
10/6/2020
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.25
|
15.35
|
15.30
|
15.35
|
588,160
|
|
|
10/5/2020
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.15
|
15.35
|
15.29
|
15.35
|
587,520
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.15
|
15.30
|
15.24
|
15.30
|
1,943,180
|
|
|
10/1/2020
|
-0.05 / -0.33%
|
15.35
|
15.50
|
15.20
|
15.30
|
15.28
|
15.30
|
201,490
|
|
|
9/30/2020
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.35
|
15.28
|
15.35
|
177,900
|
|
|
9/29/2020
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.40
|
15.35
|
562,310
|
|
|
9/28/2020
|
+0.15 / +0.98%
|
15.25
|
15.45
|
15.25
|
15.40
|
15.37
|
15.40
|
226,930
|
|
|
9/25/2020
|
+0.05 / +0.33%
|
15.20
|
15.25
|
15.10
|
15.25
|
15.14
|
15.25
|
194,730
|
|
|
9/24/2020
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.14
|
15.20
|
182,640
|
|
|
9/23/2020
|
+0.05 / +0.33%
|
15.15
|
15.20
|
15.05
|
15.20
|
15.13
|
15.20
|
191,960
|
|
|
9/22/2020
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.00
|
15.15
|
15.11
|
15.15
|
3,105,240
|
|
|
9/21/2020
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.00
|
15.15
|
15.12
|
15.15
|
195,130
|
|
|
9/18/2020
|
+0.15 / +1.00%
|
15.00
|
15.25
|
14.90
|
15.15
|
15.10
|
15.15
|
206,560
|
|
|
9/17/2020
|
-0.15 / -0.99%
|
15.15
|
15.20
|
15.00
|
15.00
|
15.08
|
15.00
|
209,610
|
|
|
9/16/2020
|
+0.05 / +0.33%
|
15.15
|
15.20
|
15.05
|
15.15
|
15.13
|
15.15
|
201,270
|
|
|
9/15/2020
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.08
|
15.10
|
184,450
|
|
|
9/14/2020
|
+0.10 / +0.67%
|
14.90
|
15.15
|
14.85
|
15.00
|
14.97
|
15.00
|
206,290
|
|
|
9/11/2020
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.80
|
14.90
|
14.86
|
14.90
|
190,950
|
|
|
9/10/2020
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.80
|
14.90
|
14.88
|
14.90
|
201,280
|
|
|
9/9/2020
|
-0.15 / -1.00%
|
14.95
|
15.00
|
14.75
|
14.85
|
14.84
|
14.85
|
187,080
|
|
|
9/8/2020
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.75
|
15.00
|
14.87
|
15.00
|
219,030
|
|
|
9/7/2020
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.80
|
14.95
|
14.89
|
14.95
|
321,320
|
|
|
9/4/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.75
|
14.90
|
360,170
|
|
|
9/3/2020
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.74
|
14.90
|
176,080
|
|
|
9/1/2020
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.64
|
14.80
|
189,550
|
|
|
8/31/2020
|
-0.45 / -2.95%
|
15.20
|
15.20
|
14.65
|
14.80
|
14.90
|
14.80
|
168,160
|
|
|
8/28/2020
|
+0.15 / +0.99%
|
15.25
|
15.30
|
15.10
|
15.25
|
15.21
|
15.25
|
199,810
|
|
|
8/27/2020
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.95
|
15.10
|
15.04
|
15.10
|
188,620
|
|
|