|
Closing price on 5/31/2022
|
|
| Open |
12.25 |
| High |
12.30 |
| Low |
12.05 |
| Volume |
55,900 |
| Split-adjusted Price |
12.10 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.15 / -1.22%
|
12.25
|
12.30
|
12.05
|
12.10
|
12.17
|
12.10
|
55,900
|
|
|
5/30/2022
|
+0.15 / +1.24%
|
12.20
|
12.40
|
12.05
|
12.25
|
12.20
|
12.25
|
38,700
|
|
|
5/27/2022
|
+0.20 / +1.68%
|
11.90
|
12.25
|
11.90
|
12.10
|
12.12
|
12.10
|
58,300
|
|
|
5/26/2022
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.75
|
11.90
|
11.87
|
11.90
|
43,600
|
|
|
5/25/2022
|
+0.35 / +3.08%
|
11.35
|
11.70
|
11.35
|
11.70
|
11.57
|
11.70
|
59,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.35
|
11.31
|
11.35
|
30,300
|
|
|
5/23/2022
|
-0.35 / -2.99%
|
12.00
|
12.00
|
11.35
|
11.35
|
11.52
|
11.35
|
55,100
|
|
|
5/20/2022
|
-0.10 / -0.85%
|
11.75
|
11.90
|
11.60
|
11.70
|
11.68
|
11.70
|
56,900
|
|
|
5/19/2022
|
+0.10 / +0.85%
|
11.30
|
11.80
|
11.10
|
11.80
|
11.50
|
11.80
|
18,700
|
|
|
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
|
|
|