Closing price on 6/2/2021
|
|
Open |
11.60 |
High |
11.90 |
Low |
11.60 |
Volume |
189,400 |
Split-adjusted Price |
11.90 |
|
|
VNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/7/2021
|
+0.10 / +0.78%
|
12.75
|
12.85
|
12.35
|
12.85
|
12.51
|
12.85
|
230,900
|
|
5/6/2021
|
-0.20 / -1.54%
|
12.90
|
12.95
|
12.65
|
12.75
|
12.82
|
12.75
|
193,000
|
|
5/5/2021
|
+0.05 / +0.39%
|
12.90
|
13.05
|
12.85
|
12.95
|
12.93
|
12.95
|
213,700
|
|
5/4/2021
|
+0.10 / +0.78%
|
12.50
|
12.90
|
12.10
|
12.90
|
12.54
|
12.90
|
250,900
|
|
4/29/2021
|
-0.30 / -2.29%
|
13.10
|
13.20
|
12.80
|
12.80
|
13.01
|
12.80
|
216,400
|
|
4/28/2021
|
-0.15 / -1.13%
|
13.20
|
13.20
|
12.85
|
13.10
|
12.96
|
13.10
|
240,000
|
|
4/27/2021
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.15
|
13.25
|
13.24
|
13.25
|
205,500
|
|
4/26/2021
|
-0.25 / -1.84%
|
13.65
|
13.65
|
13.30
|
13.35
|
13.43
|
13.35
|
214,000
|
|
4/23/2021
|
-0.10 / -0.73%
|
13.60
|
13.60
|
12.75
|
13.60
|
13.35
|
13.60
|
225,100
|
|
4/22/2021
|
-0.55 / -3.86%
|
14.25
|
14.25
|
13.70
|
13.70
|
13.92
|
13.70
|
182,300
|
|
4/20/2021
|
-0.15 / -1.04%
|
14.45
|
14.45
|
14.00
|
14.25
|
14.29
|
14.25
|
244,300
|
|
4/19/2021
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.22
|
14.40
|
245,700
|
|
|