Closing price on 6/18/2021
|
|
Open |
12.90 |
High |
12.90 |
Low |
12.60 |
Volume |
227,700 |
Split-adjusted Price |
12.90 |
|
|
VNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2021
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.80
|
12.90
|
227,700
|
|
6/17/2021
|
+0.05 / +0.39%
|
12.65
|
12.80
|
12.60
|
12.80
|
12.71
|
12.80
|
189,000
|
|
6/16/2021
|
+0.05 / +0.39%
|
12.70
|
12.90
|
12.60
|
12.75
|
12.73
|
12.75
|
179,800
|
|
6/15/2021
|
+0.60 / +4.96%
|
12.10
|
12.85
|
12.05
|
12.70
|
12.37
|
12.70
|
248,800
|
|
6/14/2021
|
+0.05 / +0.41%
|
12.05
|
12.10
|
11.95
|
12.10
|
12.03
|
12.10
|
174,500
|
|
6/11/2021
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.05
|
12.06
|
12.05
|
205,000
|
|
6/10/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.95
|
12.10
|
12.04
|
12.10
|
236,500
|
|
6/9/2021
|
+0.05 / +0.41%
|
12.05
|
12.10
|
11.95
|
12.10
|
12.01
|
12.10
|
190,500
|
|
6/8/2021
|
-0.05 / -0.41%
|
12.10
|
12.15
|
11.90
|
12.05
|
12.05
|
12.05
|
207,300
|
|
6/7/2021
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.95
|
12.10
|
12.02
|
12.10
|
221,300
|
|
6/4/2021
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
12.10
|
204,900
|
|
6/3/2021
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.83
|
12.00
|
256,000
|
|
6/2/2021
|
+0.05 / +0.42%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.71
|
11.90
|
189,400
|
|
6/1/2021
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.85
|
11.83
|
11.85
|
96,200
|
|
5/31/2021
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.65
|
11.90
|
11.80
|
11.90
|
212,100
|
|
5/28/2021
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.70
|
11.95
|
11.81
|
11.95
|
227,200
|
|
5/27/2021
|
-0.15 / -1.24%
|
12.05
|
12.05
|
11.75
|
11.90
|
11.89
|
11.90
|
209,600
|
|
5/26/2021
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.85
|
12.05
|
11.95
|
12.05
|
251,300
|
|
5/25/2021
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.75
|
12.00
|
11.85
|
12.00
|
194,800
|
|
5/24/2021
|
-0.15 / -1.24%
|
12.10
|
12.10
|
11.80
|
11.95
|
11.92
|
11.95
|
230,400
|
|
5/21/2021
|
+0.10 / +0.83%
|
11.75
|
12.10
|
11.65
|
12.10
|
11.89
|
12.10
|
251,100
|
|
5/20/2021
|
-0.05 / -0.41%
|
11.95
|
12.00
|
11.60
|
12.00
|
11.80
|
12.00
|
247,800
|
|
5/19/2021
|
-0.35 / -2.82%
|
12.15
|
12.25
|
11.95
|
12.05
|
12.08
|
12.05
|
251,300
|
|
5/18/2021
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.25
|
12.40
|
12.25
|
12.40
|
266,300
|
|
5/17/2021
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.45
|
12.60
|
12.45
|
12.60
|
218,800
|
|
5/14/2021
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.64
|
12.70
|
241,200
|
|
5/13/2021
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.65
|
12.70
|
12.72
|
12.70
|
259,800
|
|
5/12/2021
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.55
|
12.80
|
12.69
|
12.80
|
238,000
|
|
5/11/2021
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.49
|
12.60
|
228,200
|
|
5/10/2021
|
-0.35 / -2.72%
|
12.85
|
12.85
|
12.50
|
12.50
|
12.61
|
12.50
|
205,800
|
|
|