|
Closing price on 3/18/2021
|
|
| Open |
14.25 |
| High |
15.15 |
| Low |
14.20 |
| Volume |
621,900 |
| Split-adjusted Price |
14.95 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+0.70 / +4.91%
|
14.25
|
15.15
|
14.20
|
14.95
|
14.77
|
14.95
|
621,900
|
|
|
3/17/2021
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.10
|
14.25
|
14.19
|
14.25
|
389,500
|
|
|
3/16/2021
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.10
|
14.25
|
14.19
|
14.25
|
298,500
|
|
|
3/15/2021
|
+0.10 / +0.70%
|
14.25
|
14.40
|
14.20
|
14.30
|
14.25
|
14.30
|
282,800
|
|
|
3/12/2021
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.10
|
14.20
|
14.13
|
14.20
|
279,500
|
|
|
3/11/2021
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.05
|
14.15
|
14.13
|
14.15
|
438,900
|
|
|
3/10/2021
|
+0.05 / +0.35%
|
14.15
|
14.30
|
13.95
|
14.20
|
14.10
|
14.20
|
264,300
|
|
|
3/9/2021
|
-0.20 / -1.39%
|
14.35
|
14.40
|
14.10
|
14.15
|
14.19
|
14.15
|
204,700
|
|
|
3/8/2021
|
-0.05 / -0.35%
|
14.45
|
14.55
|
14.15
|
14.35
|
14.33
|
14.35
|
288,800
|
|
|
3/5/2021
|
+0.55 / +3.97%
|
13.70
|
14.50
|
13.65
|
14.40
|
14.09
|
14.40
|
232,900
|
|
|
3/4/2021
|
-0.15 / -1.07%
|
13.90
|
13.95
|
13.60
|
13.85
|
13.74
|
13.85
|
229,900
|
|
|
3/3/2021
|
-0.30 / -2.10%
|
14.10
|
14.15
|
13.80
|
14.00
|
13.93
|
14.00
|
310,700
|
|
|
3/2/2021
|
+0.30 / +2.14%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.34
|
14.30
|
319,500
|
|
|
3/1/2021
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.66
|
14.00
|
336,000
|
|
|
2/26/2021
|
+0.15 / +1.16%
|
12.90
|
13.10
|
12.85
|
13.10
|
12.99
|
13.10
|
207,300
|
|
|
2/25/2021
|
+0.15 / +1.17%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.89
|
12.95
|
214,200
|
|
|
2/24/2021
|
0.00 / 0.00%
|
12.85
|
12.95
|
12.70
|
12.80
|
12.83
|
12.80
|
184,900
|
|
|
2/23/2021
|
-0.15 / -1.16%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.84
|
12.80
|
236,800
|
|
|
2/22/2021
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.80
|
12.95
|
12.85
|
12.95
|
201,400
|
|
|
2/19/2021
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.70
|
12.95
|
12.78
|
12.95
|
225,500
|
|
|
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
|
|
|