|
Closing price on 5/18/2022
|
|
| Open |
11.95 |
| High |
12.05 |
| Low |
11.60 |
| Volume |
50,400 |
| Split-adjusted Price |
11.70 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.10 / +0.86%
|
11.95
|
12.05
|
11.60
|
11.70
|
11.80
|
11.70
|
50,400
|
|
|
5/17/2022
|
+0.70 / +6.42%
|
10.90
|
11.65
|
10.90
|
11.60
|
11.36
|
11.60
|
49,200
|
|
|
5/16/2022
|
+0.05 / +0.46%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.06
|
10.90
|
135,200
|
|
|
5/13/2022
|
-0.80 / -6.87%
|
11.25
|
11.65
|
10.85
|
10.85
|
11.03
|
10.85
|
185,200
|
|
|
5/12/2022
|
-0.85 / -6.80%
|
12.50
|
12.50
|
11.65
|
11.65
|
11.96
|
11.65
|
101,700
|
|
|
5/11/2022
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.35
|
12.50
|
12.49
|
12.50
|
76,200
|
|
|
5/10/2022
|
0.00 / 0.00%
|
12.55
|
12.60
|
11.90
|
12.60
|
12.18
|
12.60
|
130,200
|
|
|
5/9/2022
|
-0.90 / -6.67%
|
13.20
|
13.25
|
12.60
|
12.60
|
12.86
|
12.60
|
123,200
|
|
|
5/6/2022
|
-0.80 / -5.59%
|
14.35
|
14.35
|
13.35
|
13.50
|
13.74
|
13.50
|
109,700
|
|
|
5/5/2022
|
-0.50 / -3.38%
|
14.80
|
14.85
|
14.20
|
14.30
|
14.48
|
14.30
|
62,800
|
|
|
5/4/2022
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.70
|
14.80
|
15.07
|
14.80
|
143,100
|
|
|
4/29/2022
|
+0.05 / +0.34%
|
14.75
|
14.80
|
14.50
|
14.80
|
14.65
|
14.80
|
74,500
|
|
|
4/28/2022
|
+0.05 / +0.34%
|
15.20
|
15.20
|
14.70
|
14.75
|
14.78
|
14.75
|
80,600
|
|
|
4/27/2022
|
+0.50 / +3.52%
|
14.30
|
14.70
|
14.15
|
14.70
|
14.28
|
14.70
|
60,600
|
|
|
4/26/2022
|
+0.40 / +2.90%
|
13.75
|
14.70
|
13.10
|
14.20
|
13.64
|
14.20
|
109,300
|
|
|
4/25/2022
|
-0.60 / -4.17%
|
14.20
|
14.60
|
13.80
|
13.80
|
14.25
|
13.80
|
126,900
|
|
|
4/22/2022
|
+0.40 / +2.86%
|
13.90
|
14.80
|
13.90
|
14.40
|
14.33
|
14.40
|
139,800
|
|
|
4/21/2022
|
-0.20 / -1.41%
|
14.15
|
14.40
|
13.55
|
14.00
|
14.04
|
14.00
|
125,500
|
|
|
4/20/2022
|
+0.10 / +0.71%
|
14.15
|
14.80
|
14.10
|
14.20
|
14.49
|
14.20
|
159,200
|
|
|
4/19/2022
|
-1.00 / -6.62%
|
15.45
|
15.50
|
14.10
|
14.10
|
14.74
|
14.10
|
159,800
|
|
|
4/18/2022
|
-0.65 / -4.13%
|
15.85
|
15.85
|
15.00
|
15.10
|
15.29
|
15.10
|
171,600
|
|
|
4/15/2022
|
-0.75 / -4.55%
|
16.30
|
16.55
|
15.75
|
15.75
|
16.05
|
15.75
|
101,700
|
|
|
4/14/2022
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.52
|
16.50
|
44,800
|
|
|
4/13/2022
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.05
|
16.55
|
16.31
|
16.55
|
88,900
|
|
|
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
|
|
|