|
Closing price on 7/16/2020
|
|
| Open |
16.20 |
| High |
16.35 |
| Low |
16.20 |
| Volume |
214,250 |
| Split-adjusted Price |
16.30 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
+0.10 / +0.62%
|
16.20
|
16.35
|
16.20
|
16.30
|
16.24
|
16.30
|
214,250
|
|
|
7/15/2020
|
0.00 / 0.00%
|
16.20
|
16.25
|
16.05
|
16.20
|
16.16
|
16.20
|
188,450
|
|
|
7/14/2020
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.10
|
16.20
|
16.18
|
16.20
|
165,910
|
|
|
7/13/2020
|
-0.25 / -1.52%
|
16.45
|
16.45
|
16.10
|
16.20
|
16.25
|
16.20
|
204,110
|
|
|
7/10/2020
|
-0.10 / -0.60%
|
16.55
|
16.60
|
16.35
|
16.45
|
16.45
|
16.45
|
165,760
|
|
|
7/9/2020
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.40
|
16.55
|
16.52
|
16.55
|
243,790
|
|
|
7/8/2020
|
-0.05 / -0.30%
|
16.60
|
16.65
|
16.35
|
16.55
|
16.54
|
16.55
|
213,120
|
|
|
7/7/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.65
|
16.60
|
184,370
|
|
|
7/6/2020
|
+0.15 / +0.91%
|
16.45
|
16.60
|
16.45
|
16.60
|
16.52
|
16.60
|
221,620
|
|
|
7/3/2020
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.30
|
16.45
|
16.42
|
16.45
|
247,620
|
|
|
7/2/2020
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.45
|
16.40
|
16.45
|
215,030
|
|
|
7/1/2020
|
-0.25 / -1.50%
|
16.70
|
16.70
|
16.25
|
16.45
|
16.42
|
16.45
|
194,070
|
|
|
6/30/2020
|
+1.05 / +6.71%
|
15.65
|
16.70
|
15.60
|
16.70
|
16.11
|
16.70
|
462,680
|
|
|
6/29/2020
|
+0.45 / +2.96%
|
15.10
|
15.65
|
14.85
|
15.65
|
15.18
|
15.65
|
253,090
|
|
|
6/26/2020
|
+0.10 / +0.66%
|
15.20
|
15.25
|
14.95
|
15.20
|
15.06
|
15.20
|
249,020
|
|
|
6/25/2020
|
+0.15 / +1.00%
|
14.90
|
15.10
|
14.50
|
15.10
|
14.80
|
15.10
|
245,510
|
|
|
6/24/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
14.95
|
14.95
|
14.95
|
197,420
|
|
|
6/23/2020
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.95
|
15.05
|
14.95
|
174,270
|
|
|
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
|
|
|