|
Closing price on 4/12/2022
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
172,900 |
| Split-adjusted Price |
16.55 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
+0.15 / +0.91%
|
16.80
|
17.00
|
16.50
|
16.55
|
16.70
|
16.55
|
172,900
|
|
|
4/8/2022
|
-0.10 / -0.61%
|
16.45
|
16.55
|
16.10
|
16.40
|
16.33
|
16.40
|
145,200
|
|
|
4/7/2022
|
-0.15 / -0.90%
|
16.65
|
16.80
|
16.40
|
16.50
|
16.57
|
16.50
|
73,000
|
|
|
4/6/2022
|
-0.25 / -1.48%
|
16.85
|
16.85
|
16.35
|
16.65
|
16.66
|
16.65
|
95,200
|
|
|
4/5/2022
|
+0.10 / +0.60%
|
17.15
|
17.15
|
16.80
|
16.90
|
16.91
|
16.90
|
68,400
|
|
|
4/4/2022
|
+0.40 / +2.44%
|
16.20
|
17.20
|
16.20
|
16.80
|
16.67
|
16.80
|
220,100
|
|
|
4/1/2022
|
-0.25 / -1.50%
|
16.60
|
16.65
|
16.40
|
16.40
|
16.53
|
16.40
|
184,500
|
|
|
3/31/2022
|
-0.25 / -1.48%
|
16.90
|
16.90
|
16.65
|
16.65
|
16.72
|
16.65
|
125,100
|
|
|
3/30/2022
|
-0.15 / -0.88%
|
16.70
|
17.00
|
16.65
|
16.90
|
16.82
|
16.90
|
147,300
|
|
|
3/29/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.95
|
17.05
|
17.02
|
17.05
|
215,800
|
|
|
3/28/2022
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.80
|
17.05
|
16.97
|
17.05
|
230,200
|
|
|
3/25/2022
|
-0.10 / -0.58%
|
17.15
|
17.50
|
17.05
|
17.05
|
17.19
|
17.05
|
247,500
|
|
|
3/24/2022
|
-0.20 / -1.15%
|
17.35
|
17.35
|
17.00
|
17.15
|
17.12
|
17.15
|
131,800
|
|
|
3/23/2022
|
-0.10 / -0.57%
|
17.45
|
17.55
|
17.25
|
17.35
|
17.38
|
17.35
|
107,000
|
|
|
3/22/2022
|
+0.15 / +0.87%
|
17.30
|
17.45
|
16.90
|
17.45
|
17.13
|
17.45
|
238,000
|
|
|
3/21/2022
|
-0.30 / -1.70%
|
17.50
|
17.65
|
17.15
|
17.30
|
17.34
|
17.30
|
287,800
|
|
|
3/18/2022
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.65
|
17.60
|
225,900
|
|
|
3/17/2022
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.70
|
17.80
|
17.91
|
17.80
|
207,600
|
|
|
3/16/2022
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.50
|
17.80
|
17.74
|
17.80
|
245,900
|
|
|
3/15/2022
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.50
|
17.90
|
17.90
|
17.90
|
310,300
|
|
|
3/14/2022
|
+0.30 / +1.71%
|
17.70
|
18.20
|
17.35
|
17.80
|
17.87
|
17.80
|
428,700
|
|
|
3/11/2022
|
-0.20 / -1.13%
|
17.75
|
18.00
|
17.25
|
17.50
|
17.65
|
17.50
|
298,600
|
|
|
3/10/2022
|
+0.55 / +3.21%
|
17.50
|
17.90
|
17.15
|
17.70
|
17.58
|
17.70
|
385,100
|
|
|
3/9/2022
|
+0.05 / +0.29%
|
17.10
|
17.70
|
17.00
|
17.15
|
17.20
|
17.15
|
174,200
|
|
|
3/8/2022
|
+0.20 / +1.18%
|
16.60
|
17.70
|
16.60
|
17.10
|
17.19
|
17.10
|
4,586,500
|
|
|
3/7/2022
|
-0.70 / -3.98%
|
17.60
|
17.60
|
16.90
|
16.90
|
17.09
|
16.90
|
286,300
|
|
|
3/4/2022
|
+0.30 / +1.73%
|
17.30
|
17.70
|
17.20
|
17.60
|
17.52
|
17.60
|
287,600
|
|
|
3/3/2022
|
+0.50 / +2.98%
|
17.00
|
17.45
|
16.70
|
17.30
|
16.97
|
17.30
|
4,904,700
|
|
|
3/2/2022
|
-0.40 / -2.33%
|
16.70
|
17.20
|
16.70
|
16.80
|
16.86
|
16.80
|
222,300
|
|
|
3/1/2022
|
-0.20 / -1.15%
|
17.00
|
17.65
|
16.50
|
17.20
|
17.01
|
17.20
|
276,800
|
|
|