|
Closing price on 4/2/2019
|
|
| Open |
24.00 |
| High |
24.05 |
| Low |
23.55 |
| Volume |
364,400 |
| Split-adjusted Price |
23.65 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
-0.35 / -1.46%
|
24.00
|
24.05
|
23.55
|
23.65
|
23.78
|
23.65
|
364,400
|
|
|
4/1/2019
|
-0.10 / -0.41%
|
24.10
|
24.15
|
23.80
|
24.00
|
24.00
|
24.00
|
355,200
|
|
|
3/29/2019
|
+0.05 / +0.21%
|
24.05
|
24.15
|
23.95
|
24.10
|
24.05
|
24.10
|
343,010
|
|
|
3/28/2019
|
+0.05 / +0.21%
|
24.00
|
24.10
|
23.80
|
24.05
|
23.98
|
24.05
|
365,910
|
|
|
3/27/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.92
|
24.00
|
399,200
|
|
|
3/26/2019
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.75
|
23.90
|
371,430
|
|
|
3/25/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.49
|
23.60
|
388,630
|
|
|
3/22/2019
|
+0.80 / +3.51%
|
22.85
|
23.60
|
22.80
|
23.60
|
23.06
|
23.60
|
479,610
|
|
|
3/21/2019
|
-0.15 / -0.65%
|
22.95
|
23.00
|
22.80
|
22.80
|
22.90
|
22.80
|
352,620
|
|
|
3/20/2019
|
+0.05 / +0.22%
|
22.90
|
22.95
|
22.70
|
22.95
|
22.78
|
22.95
|
356,650
|
|
|
3/19/2019
|
-0.10 / -0.43%
|
23.00
|
23.05
|
22.75
|
22.90
|
22.88
|
22.90
|
317,930
|
|
|
3/18/2019
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.89
|
23.00
|
339,120
|
|
|
3/15/2019
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.85
|
22.90
|
372,500
|
|
|
3/14/2019
|
-0.10 / -0.44%
|
22.90
|
23.10
|
22.70
|
22.80
|
22.85
|
22.80
|
379,990
|
|
|
3/13/2019
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
22.90
|
22.96
|
22.90
|
388,750
|
|
|
3/12/2019
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.76
|
23.00
|
358,630
|
|
|
3/11/2019
|
+0.25 / +1.11%
|
22.45
|
22.70
|
22.35
|
22.70
|
22.46
|
22.70
|
373,710
|
|
|
3/8/2019
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.35
|
22.45
|
22.39
|
22.45
|
351,440
|
|
|
3/7/2019
|
+0.45 / +2.05%
|
22.00
|
22.50
|
22.00
|
22.45
|
22.34
|
22.45
|
377,420
|
|
|
3/6/2019
|
+0.05 / +0.23%
|
21.95
|
22.15
|
21.95
|
22.00
|
22.00
|
22.00
|
361,780
|
|
|
3/5/2019
|
-0.05 / -0.23%
|
22.00
|
22.10
|
21.85
|
21.95
|
21.95
|
21.95
|
373,760
|
|
|
3/4/2019
|
+0.20 / +0.92%
|
21.25
|
22.00
|
21.25
|
22.00
|
21.82
|
22.00
|
413,790
|
|
|
3/1/2019
|
+0.25 / +1.16%
|
21.55
|
21.80
|
21.55
|
21.80
|
21.61
|
21.80
|
328,090
|
|
|
2/28/2019
|
0.00 / 0.00%
|
21.55
|
21.65
|
21.45
|
21.55
|
21.53
|
21.55
|
355,600
|
|
|
2/27/2019
|
0.00 / 0.00%
|
21.50
|
21.65
|
21.45
|
21.55
|
21.52
|
21.55
|
361,010
|
|
|
2/26/2019
|
-0.05 / -0.23%
|
21.60
|
21.65
|
21.35
|
21.55
|
21.51
|
21.55
|
387,080
|
|
|
2/25/2019
|
0.00 / 0.00%
|
21.60
|
21.85
|
21.60
|
21.60
|
21.68
|
21.60
|
369,260
|
|
|
2/22/2019
|
0.00 / 0.00%
|
21.60
|
21.65
|
21.50
|
21.60
|
21.54
|
21.60
|
356,000
|
|
|
2/21/2019
|
-0.25 / -1.14%
|
21.85
|
21.90
|
21.50
|
21.60
|
21.69
|
21.60
|
1,272,760
|
|
|
2/20/2019
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
21.85
|
21.85
|
21.85
|
389,730
|
|
|