|
Closing price on 2/18/2021
|
|
| Open |
13.05 |
| High |
13.05 |
| Low |
12.90 |
| Volume |
1,418,140 |
| Split-adjusted Price |
13.00 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.90
|
13.00
|
12.97
|
13.00
|
1,418,140
|
|
|
2/17/2021
|
+0.20 / +1.56%
|
12.85
|
13.05
|
12.85
|
13.05
|
12.92
|
13.05
|
168,700
|
|
|
2/9/2021
|
+0.05 / +0.39%
|
12.80
|
12.85
|
12.70
|
12.85
|
12.75
|
12.85
|
136,500
|
|
|
2/8/2021
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.84
|
12.80
|
128,300
|
|
|
2/5/2021
|
+0.25 / +1.98%
|
12.90
|
12.90
|
12.50
|
12.85
|
12.62
|
12.85
|
126,900
|
|
|
2/4/2021
|
-0.15 / -1.18%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.66
|
12.60
|
171,500
|
|
|
2/3/2021
|
+0.10 / +0.79%
|
12.65
|
12.75
|
12.40
|
12.75
|
12.60
|
12.75
|
182,000
|
|
|
2/2/2021
|
-0.30 / -2.32%
|
12.95
|
12.95
|
12.40
|
12.65
|
12.63
|
12.65
|
154,600
|
|
|
2/1/2021
|
-0.40 / -3.00%
|
13.30
|
13.30
|
12.45
|
12.95
|
12.83
|
12.95
|
125,600
|
|
|
1/29/2021
|
+0.65 / +5.12%
|
11.85
|
13.35
|
11.85
|
13.35
|
12.27
|
13.35
|
188,900
|
|
|
1/28/2021
|
-0.95 / -6.96%
|
12.70
|
13.40
|
12.70
|
12.70
|
12.70
|
12.70
|
82,800
|
|
|
1/27/2021
|
-0.15 / -1.09%
|
13.75
|
13.75
|
13.45
|
13.65
|
13.57
|
13.65
|
97,900
|
|
|
1/26/2021
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.65
|
13.80
|
13.73
|
13.80
|
145,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.70
|
13.85
|
13.78
|
13.85
|
170,900
|
|
|
1/22/2021
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.60
|
13.85
|
13.79
|
13.85
|
147,300
|
|
|
1/21/2021
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.82
|
13.90
|
175,700
|
|
|
1/20/2021
|
-0.10 / -0.71%
|
13.95
|
13.95
|
13.45
|
13.90
|
13.67
|
13.90
|
153,700
|
|
|
1/19/2021
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.50
|
14.00
|
13.88
|
14.00
|
159,400
|
|
|
1/18/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.04
|
14.10
|
210,400
|
|
|
1/15/2021
|
0.00 / 0.00%
|
14.05
|
14.15
|
13.95
|
14.10
|
14.07
|
14.10
|
189,800
|
|
|
1/14/2021
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.08
|
14.10
|
167,300
|
|
|
1/13/2021
|
-0.15 / -1.05%
|
14.30
|
14.35
|
14.20
|
14.20
|
14.28
|
14.20
|
173,700
|
|
|
1/12/2021
|
+0.25 / +1.77%
|
14.00
|
14.35
|
13.70
|
14.35
|
14.00
|
14.35
|
215,200
|
|
|
1/11/2021
|
-0.80 / -5.37%
|
14.90
|
14.90
|
13.90
|
14.10
|
14.16
|
14.10
|
322,600
|
|
|
1/8/2021
|
-0.50 / -3.25%
|
14.85
|
15.05
|
14.85
|
14.90
|
14.91
|
14.90
|
174,400
|
|
|
1/7/2021
|
-0.45 / -2.84%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.08
|
15.40
|
247,100
|
|
|
1/6/2021
|
-0.15 / -0.94%
|
15.95
|
16.00
|
15.75
|
15.85
|
15.85
|
15.85
|
177,300
|
|
|
1/5/2021
|
-0.35 / -2.14%
|
15.80
|
16.00
|
15.75
|
16.00
|
15.87
|
16.00
|
146,100
|
|
|
1/4/2021
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.20
|
16.35
|
16.36
|
16.35
|
177,000
|
|
|
12/31/2020
|
+1.05 / +6.80%
|
15.45
|
16.50
|
15.30
|
16.50
|
15.85
|
16.50
|
360,170
|
|
|