|
Closing price on 6/11/2020
|
|
| Open |
16.00 |
| High |
16.15 |
| Low |
15.40 |
| Volume |
257,830 |
| Split-adjusted Price |
15.40 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-0.30 / -1.91%
|
16.00
|
16.15
|
15.40
|
15.40
|
15.86
|
15.40
|
257,830
|
|
|
6/10/2020
|
+1.00 / +6.80%
|
14.85
|
15.70
|
14.80
|
15.70
|
15.50
|
15.70
|
335,790
|
|
|
6/9/2020
|
+0.95 / +6.91%
|
13.75
|
14.70
|
13.75
|
14.70
|
14.33
|
14.70
|
252,890
|
|
|
6/8/2020
|
+0.05 / +0.36%
|
13.75
|
13.75
|
13.55
|
13.75
|
13.69
|
13.75
|
184,860
|
|
|
6/5/2020
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.62
|
13.70
|
168,190
|
|
|
6/4/2020
|
+0.05 / +0.37%
|
13.65
|
13.70
|
13.60
|
13.70
|
13.63
|
13.70
|
179,480
|
|
|
6/3/2020
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.25
|
13.65
|
13.60
|
13.65
|
188,400
|
|
|
6/2/2020
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.65
|
13.58
|
13.65
|
170,800
|
|
|
6/1/2020
|
+0.25 / +1.85%
|
13.60
|
13.75
|
13.35
|
13.75
|
13.58
|
13.75
|
197,570
|
|
|
5/29/2020
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.35
|
13.50
|
13.48
|
13.50
|
175,500
|
|
|
5/28/2020
|
-0.25 / -1.82%
|
13.80
|
13.80
|
13.35
|
13.50
|
13.50
|
13.50
|
174,410
|
|
|
5/27/2020
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.60
|
13.75
|
13.71
|
13.75
|
185,590
|
|
|
5/26/2020
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.70
|
13.80
|
13.77
|
13.80
|
161,800
|
|
|
5/25/2020
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.70
|
13.80
|
13.79
|
13.80
|
177,050
|
|
|
5/22/2020
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.60
|
13.90
|
13.80
|
13.90
|
181,000
|
|
|
5/21/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.65
|
13.90
|
13.78
|
13.90
|
172,570
|
|
|
5/20/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.83
|
13.90
|
184,520
|
|
|
5/19/2020
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.75
|
13.90
|
13.83
|
13.90
|
197,120
|
|
|
5/18/2020
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.80
|
13.90
|
13.89
|
13.90
|
172,230
|
|
|
5/15/2020
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.87
|
13.90
|
188,610
|
|
|
5/14/2020
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.80
|
13.95
|
13.87
|
13.95
|
163,820
|
|
|
5/13/2020
|
+0.15 / +1.09%
|
13.75
|
13.90
|
13.55
|
13.90
|
13.77
|
13.90
|
192,250
|
|
|
5/12/2020
|
+0.05 / +0.36%
|
13.85
|
13.85
|
13.50
|
13.75
|
13.64
|
13.75
|
172,750
|
|
|
5/11/2020
|
+0.25 / +1.86%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.65
|
13.70
|
192,400
|
|
|
5/8/2020
|
+0.15 / +1.13%
|
13.50
|
13.50
|
13.00
|
13.45
|
13.32
|
13.45
|
175,640
|
|
|
5/7/2020
|
0.00 / 0.00%
|
13.30
|
13.35
|
12.90
|
13.30
|
13.10
|
13.30
|
191,430
|
|
|
5/6/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.15
|
13.30
|
13.30
|
13.30
|
185,210
|
|
|
5/5/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.32
|
13.30
|
176,590
|
|
|
5/4/2020
|
-0.35 / -2.56%
|
13.65
|
13.70
|
12.80
|
13.30
|
13.33
|
13.30
|
193,330
|
|
|
4/29/2020
|
+0.45 / +3.41%
|
13.60
|
13.65
|
13.00
|
13.65
|
13.49
|
13.65
|
176,850
|
|
|