|
Closing price on 6/21/2019
|
|
| Open |
21.45 |
| High |
21.60 |
| Low |
21.45 |
| Volume |
243,390 |
| Split-adjusted Price |
21.50 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
+0.05 / +0.23%
|
21.45
|
21.60
|
21.45
|
21.50
|
21.54
|
21.50
|
243,390
|
|
|
6/20/2019
|
+0.85 / +4.13%
|
20.60
|
21.50
|
20.50
|
21.45
|
20.87
|
21.45
|
231,850
|
|
|
6/19/2019
|
-0.20 / -0.96%
|
20.80
|
20.85
|
20.60
|
20.60
|
20.76
|
20.60
|
494,950
|
|
|
6/18/2019
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.70
|
20.80
|
20.82
|
20.80
|
241,710
|
|
|
6/17/2019
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.90
|
20.90
|
20.95
|
20.90
|
246,680
|
|
|
6/14/2019
|
+0.15 / +0.72%
|
20.80
|
20.95
|
20.80
|
20.95
|
20.93
|
20.95
|
249,320
|
|
|
6/13/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.78
|
20.80
|
263,980
|
|
|
6/12/2019
|
+0.05 / +0.24%
|
20.75
|
20.85
|
20.50
|
20.80
|
20.77
|
20.80
|
255,040
|
|
|
6/11/2019
|
+0.15 / +0.73%
|
20.60
|
20.75
|
20.50
|
20.75
|
20.62
|
20.75
|
284,550
|
|
|
6/10/2019
|
+0.75 / +3.78%
|
19.85
|
20.60
|
19.85
|
20.60
|
20.35
|
20.60
|
319,530
|
|
|
6/7/2019
|
+0.15 / +0.76%
|
19.70
|
19.85
|
19.55
|
19.85
|
19.71
|
19.85
|
255,670
|
|
|
6/6/2019
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.65
|
19.70
|
240,000
|
|
|
6/5/2019
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.80
|
19.80
|
19.80
|
19.80
|
246,650
|
|
|
6/4/2019
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.92
|
19.80
|
225,190
|
|
|
6/3/2019
|
-0.50 / -2.45%
|
20.40
|
20.40
|
19.00
|
19.90
|
19.93
|
19.90
|
225,030
|
|
|
5/31/2019
|
-0.50 / -2.39%
|
20.90
|
20.95
|
20.40
|
20.40
|
20.78
|
20.40
|
256,070
|
|
|
5/30/2019
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.90
|
20.90
|
21.12
|
20.90
|
219,180
|
|
|
5/29/2019
|
-0.20 / -0.93%
|
21.40
|
21.45
|
21.20
|
21.20
|
21.36
|
21.20
|
243,080
|
|
|
5/28/2019
|
-0.15 / -0.70%
|
21.55
|
21.55
|
21.40
|
21.40
|
21.45
|
21.40
|
262,310
|
|
|
5/27/2019
|
0.00 / 0.00%
|
21.55
|
21.65
|
21.50
|
21.55
|
21.58
|
21.55
|
254,540
|
|
|
5/24/2019
|
-0.15 / -0.69%
|
21.70
|
21.70
|
21.45
|
21.55
|
21.52
|
21.55
|
247,910
|
|
|
5/23/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.59
|
21.70
|
265,590
|
|
|
5/22/2019
|
0.00 / 0.00%
|
21.70
|
21.75
|
21.60
|
21.70
|
21.69
|
21.70
|
266,800
|
|
|
5/21/2019
|
0.00 / 0.00%
|
21.70
|
21.75
|
21.60
|
21.70
|
21.69
|
21.70
|
259,910
|
|
|
5/20/2019
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.45
|
21.70
|
21.61
|
21.70
|
266,230
|
|
|
5/17/2019
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.55
|
21.60
|
21.63
|
21.60
|
256,050
|
|
|
5/16/2019
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.68
|
21.70
|
2,764,540
|
|
|
5/15/2019
|
+0.05 / +0.23%
|
21.65
|
21.80
|
21.65
|
21.70
|
21.69
|
21.70
|
266,560
|
|
|
5/14/2019
|
+0.05 / +0.23%
|
21.60
|
21.70
|
21.50
|
21.65
|
21.61
|
21.65
|
255,580
|
|
|
5/13/2019
|
+0.05 / +0.23%
|
21.55
|
21.70
|
21.55
|
21.60
|
21.60
|
21.60
|
236,070
|
|
|