|
Closing price on 6/22/2020
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
216,370 |
| Split-adjusted Price |
15.15 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.15
|
15.17
|
15.15
|
216,370
|
|
|
6/19/2020
|
+0.65 / +4.45%
|
14.65
|
15.25
|
14.60
|
15.25
|
14.78
|
15.25
|
245,520
|
|
|
6/18/2020
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.25
|
14.60
|
14.47
|
14.60
|
218,430
|
|
|
6/17/2020
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.35
|
14.50
|
14.42
|
14.50
|
202,120
|
|
|
6/16/2020
|
-0.15 / -1.03%
|
14.70
|
14.70
|
14.20
|
14.45
|
14.38
|
14.45
|
224,250
|
|
|
6/15/2020
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.00
|
14.60
|
14.67
|
14.60
|
157,940
|
|
|
6/12/2020
|
-0.60 / -3.90%
|
14.50
|
14.85
|
14.45
|
14.80
|
14.69
|
14.80
|
266,170
|
|
|
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
|
|
|