|
Closing price on 12/18/2020
|
|
| Open |
15.35 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
180,930 |
| Split-adjusted Price |
15.30 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.10
|
15.30
|
15.26
|
15.30
|
180,930
|
|
|
12/17/2020
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.20
|
15.35
|
15.29
|
15.35
|
187,840
|
|
|
12/16/2020
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.15
|
15.40
|
15.31
|
15.40
|
192,670
|
|
|
12/15/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.15
|
15.35
|
15.28
|
15.35
|
175,780
|
|
|
12/14/2020
|
+0.60 / +4.07%
|
14.75
|
15.35
|
14.75
|
15.35
|
14.99
|
15.35
|
4,745,960
|
|
|
12/11/2020
|
-0.20 / -1.34%
|
14.95
|
14.95
|
14.70
|
14.75
|
14.82
|
14.75
|
200,690
|
|
|
12/10/2020
|
-0.25 / -1.64%
|
15.20
|
15.30
|
14.90
|
14.95
|
15.09
|
14.95
|
201,800
|
|
|
12/9/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.19
|
15.20
|
184,630
|
|
|
12/8/2020
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.15
|
15.20
|
15.25
|
15.20
|
882,730
|
|
|
12/7/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.25
|
15.40
|
15.36
|
15.40
|
192,610
|
|
|
12/4/2020
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
15.40
|
3,208,090
|
|
|
12/3/2020
|
+0.15 / +0.98%
|
15.40
|
15.50
|
15.15
|
15.50
|
15.28
|
15.50
|
211,320
|
|
|
12/2/2020
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.20
|
15.35
|
15.26
|
15.35
|
185,570
|
|
|
12/1/2020
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.33
|
15.30
|
2,183,400
|
|
|
11/30/2020
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.20
|
15.50
|
15.35
|
15.50
|
210,440
|
|
|
11/27/2020
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.20
|
15.35
|
15.32
|
15.35
|
179,290
|
|
|
11/26/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.25
|
15.40
|
15.33
|
15.40
|
188,910
|
|
|
11/25/2020
|
0.00 / 0.00%
|
15.05
|
15.45
|
15.05
|
15.40
|
15.35
|
15.40
|
201,060
|
|
|
11/24/2020
|
+0.25 / +1.65%
|
15.15
|
15.40
|
15.15
|
15.40
|
15.29
|
15.40
|
3,818,130
|
|
|
11/23/2020
|
-0.40 / -2.57%
|
15.55
|
15.55
|
15.15
|
15.15
|
15.33
|
15.15
|
182,710
|
|
|
11/20/2020
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.55
|
15.47
|
15.55
|
197,200
|
|
|
11/19/2020
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.30
|
15.55
|
15.41
|
15.55
|
232,970
|
|
|
11/18/2020
|
+0.35 / +2.30%
|
15.20
|
15.55
|
15.00
|
15.55
|
15.21
|
15.55
|
223,020
|
|
|
11/17/2020
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.21
|
15.20
|
208,770
|
|
|
11/16/2020
|
-0.30 / -1.94%
|
15.45
|
15.45
|
15.00
|
15.15
|
15.15
|
15.15
|
179,070
|
|
|
11/13/2020
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.35
|
15.45
|
15.40
|
15.45
|
185,540
|
|
|
11/12/2020
|
+0.05 / +0.32%
|
15.45
|
15.70
|
15.35
|
15.50
|
15.49
|
15.50
|
152,010
|
|
|
11/11/2020
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.30
|
15.45
|
15.38
|
15.45
|
183,860
|
|
|
11/10/2020
|
+0.20 / +1.31%
|
15.30
|
15.45
|
15.25
|
15.45
|
15.38
|
15.45
|
206,770
|
|
|
11/9/2020
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.15
|
15.25
|
15.21
|
15.25
|
183,140
|
|
|