|
Closing price on 3/17/2020
|
|
| Open |
13.50 |
| High |
14.05 |
| Low |
13.00 |
| Volume |
263,330 |
| Split-adjusted Price |
13.90 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
+0.20 / +1.46%
|
13.50
|
14.05
|
13.00
|
13.90
|
13.80
|
13.90
|
263,330
|
|
|
3/16/2020
|
-0.10 / -0.72%
|
12.85
|
13.80
|
12.85
|
13.70
|
13.38
|
13.70
|
328,440
|
|
|
3/13/2020
|
-1.00 / -6.76%
|
14.80
|
14.80
|
13.80
|
13.80
|
13.81
|
13.80
|
119,830
|
|
|
3/12/2020
|
-1.10 / -6.92%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
14.80
|
113,700
|
|
|
3/11/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.85
|
15.90
|
296,320
|
|
|
3/10/2020
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.90
|
16.00
|
15.95
|
16.00
|
292,490
|
|
|
3/9/2020
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.90
|
16.15
|
16.08
|
16.15
|
313,520
|
|
|
3/6/2020
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.10
|
16.15
|
16.13
|
16.15
|
297,870
|
|
|
3/5/2020
|
0.00 / 0.00%
|
16.10
|
16.25
|
16.00
|
16.15
|
16.16
|
16.15
|
282,100
|
|
|
3/4/2020
|
-0.15 / -0.92%
|
16.30
|
16.35
|
16.00
|
16.15
|
16.15
|
16.15
|
313,410
|
|
|
3/3/2020
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.54
|
16.30
|
296,420
|
|
|
3/2/2020
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.65
|
16.70
|
16.77
|
16.70
|
282,720
|
|
|
2/28/2020
|
-0.15 / -0.88%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.79
|
16.80
|
301,640
|
|
|
2/27/2020
|
-0.10 / -0.59%
|
17.05
|
17.10
|
16.90
|
16.95
|
16.95
|
16.95
|
272,430
|
|
|
2/26/2020
|
-0.60 / -3.40%
|
17.65
|
17.65
|
17.05
|
17.05
|
17.31
|
17.05
|
317,120
|
|
|
2/25/2020
|
-0.20 / -1.12%
|
17.85
|
17.85
|
17.45
|
17.65
|
17.68
|
17.65
|
308,550
|
|
|
2/24/2020
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.70
|
17.85
|
17.81
|
17.85
|
289,710
|
|
|
2/21/2020
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.85
|
17.90
|
17.89
|
17.90
|
270,450
|
|
|
2/20/2020
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.13
|
18.20
|
324,130
|
|
|
2/19/2020
|
-0.15 / -0.82%
|
18.20
|
18.20
|
17.95
|
18.10
|
18.05
|
18.10
|
320,040
|
|
|
2/18/2020
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.20
|
18.25
|
18.30
|
18.25
|
300,230
|
|
|
2/17/2020
|
-0.30 / -1.60%
|
18.60
|
18.60
|
18.45
|
18.45
|
18.53
|
18.45
|
284,800
|
|
|
2/14/2020
|
-0.05 / -0.27%
|
18.80
|
18.85
|
18.70
|
18.75
|
18.75
|
18.75
|
313,880
|
|
|
2/13/2020
|
-0.15 / -0.79%
|
18.95
|
19.00
|
18.70
|
18.80
|
18.84
|
18.80
|
291,120
|
|
|
2/12/2020
|
+0.05 / +0.26%
|
18.90
|
18.95
|
18.85
|
18.95
|
18.89
|
18.95
|
308,090
|
|
|
2/11/2020
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.84
|
18.90
|
292,780
|
|
|
2/10/2020
|
-0.10 / -0.52%
|
19.10
|
19.15
|
18.90
|
19.00
|
18.97
|
19.00
|
316,760
|
|
|
2/7/2020
|
0.00 / 0.00%
|
19.10
|
19.25
|
18.90
|
19.10
|
19.09
|
19.10
|
294,320
|
|
|
2/6/2020
|
+0.05 / +0.26%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.04
|
19.10
|
300,120
|
|
|
2/5/2020
|
-0.15 / -0.78%
|
19.10
|
19.10
|
18.95
|
19.05
|
19.03
|
19.05
|
298,910
|
|
|