Closing price on 11/4/2021
|
|
Open |
13.85 |
High |
13.85 |
Low |
13.65 |
Volume |
231,300 |
Split-adjusted Price |
13.80 |
|
|
VNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2021
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.65
|
13.80
|
13.76
|
13.80
|
231,300
|
|
11/3/2021
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.75
|
13.80
|
13.83
|
13.80
|
205,400
|
|
11/2/2021
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.70
|
13.85
|
13.76
|
13.85
|
224,200
|
|
11/1/2021
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.77
|
13.80
|
207,300
|
|
10/29/2021
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.75
|
13.85
|
13.80
|
13.85
|
204,600
|
|
10/28/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.83
|
13.90
|
204,000
|
|
10/27/2021
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.60
|
13.90
|
13.80
|
13.90
|
229,700
|
|
10/26/2021
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.75
|
13.90
|
13.84
|
13.90
|
204,400
|
|
10/25/2021
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.88
|
13.90
|
492,700
|
|
10/22/2021
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.65
|
13.90
|
13.75
|
13.90
|
488,200
|
|
10/21/2021
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.65
|
13.80
|
13.73
|
13.80
|
536,700
|
|
10/20/2021
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.50
|
13.70
|
13.63
|
13.70
|
204,000
|
|
10/19/2021
|
+0.05 / +0.36%
|
13.80
|
13.80
|
13.60
|
13.75
|
13.67
|
13.75
|
216,600
|
|
10/18/2021
|
+0.05 / +0.37%
|
13.65
|
13.70
|
13.60
|
13.70
|
13.66
|
13.70
|
209,100
|
|
10/15/2021
|
0.00 / 0.00%
|
13.65
|
13.75
|
13.60
|
13.65
|
13.65
|
13.65
|
210,500
|
|
10/14/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.55
|
13.65
|
13.60
|
13.65
|
203,700
|
|
10/13/2021
|
-0.05 / -0.36%
|
13.70
|
13.75
|
13.60
|
13.65
|
13.66
|
13.65
|
1,463,810
|
|
10/12/2021
|
+0.05 / +0.37%
|
13.70
|
13.75
|
13.55
|
13.70
|
13.65
|
13.70
|
227,000
|
|
10/11/2021
|
+0.10 / +0.74%
|
13.65
|
13.65
|
13.45
|
13.65
|
13.55
|
13.65
|
1,306,200
|
|
10/8/2021
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.45
|
13.55
|
13.49
|
13.55
|
220,700
|
|
10/7/2021
|
+0.05 / +0.37%
|
13.45
|
13.50
|
13.35
|
13.50
|
13.43
|
13.50
|
220,000
|
|
10/6/2021
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.30
|
13.45
|
13.42
|
13.45
|
224,300
|
|
10/5/2021
|
+0.05 / +0.37%
|
13.45
|
13.50
|
13.30
|
13.40
|
13.41
|
13.40
|
217,100
|
|
10/4/2021
|
+0.15 / +1.14%
|
13.20
|
13.35
|
13.15
|
13.35
|
13.28
|
13.35
|
222,200
|
|
10/1/2021
|
+0.05 / +0.38%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.25
|
13.20
|
212,400
|
|
9/30/2021
|
+0.05 / +0.38%
|
13.15
|
13.25
|
13.00
|
13.15
|
13.12
|
13.15
|
208,100
|
|
9/29/2021
|
-0.05 / -0.38%
|
13.15
|
13.15
|
12.90
|
13.10
|
12.99
|
13.10
|
212,400
|
|
9/28/2021
|
-0.05 / -0.38%
|
12.60
|
13.20
|
12.60
|
13.15
|
13.12
|
13.15
|
216,000
|
|
9/27/2021
|
-0.20 / -1.49%
|
13.45
|
13.45
|
13.00
|
13.20
|
13.30
|
13.20
|
202,400
|
|
9/24/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.35
|
13.40
|
210,900
|
|
|