|
Closing price on 7/26/2023
|
|
| Open |
9.41 |
| High |
9.44 |
| Low |
9.10 |
| Volume |
58,400 |
| Split-adjusted Price |
9.21 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2023
|
-0.22 / -2.33%
|
9.41
|
9.44
|
9.10
|
9.21
|
9.34
|
9.21
|
58,400
|
|
|
7/25/2023
|
-0.30 / -3.08%
|
9.63
|
9.91
|
9.41
|
9.43
|
9.53
|
9.43
|
53,700
|
|
|
7/24/2023
|
+0.12 / +1.25%
|
9.61
|
9.78
|
9.58
|
9.73
|
9.60
|
9.73
|
40,600
|
|
|
7/21/2023
|
-0.16 / -1.64%
|
9.77
|
9.77
|
9.58
|
9.61
|
9.65
|
9.61
|
37,800
|
|
|
7/20/2023
|
-0.02 / -0.20%
|
9.75
|
9.79
|
9.68
|
9.77
|
9.75
|
9.77
|
10,900
|
|
|
7/19/2023
|
+0.14 / +1.45%
|
9.70
|
10.00
|
9.66
|
9.79
|
9.68
|
9.79
|
27,100
|
|
|
7/18/2023
|
-0.04 / -0.41%
|
9.69
|
9.69
|
9.60
|
9.65
|
9.67
|
9.65
|
31,000
|
|
|
7/17/2023
|
+0.09 / +0.94%
|
9.60
|
9.71
|
9.56
|
9.69
|
9.63
|
9.69
|
21,100
|
|
|
7/14/2023
|
-0.14 / -1.44%
|
9.74
|
9.74
|
9.60
|
9.60
|
9.65
|
9.60
|
9,900
|
|
|
7/13/2023
|
-0.05 / -0.51%
|
9.56
|
9.78
|
9.56
|
9.74
|
9.67
|
9.74
|
9,900
|
|
|
7/12/2023
|
-0.06 / -0.61%
|
9.67
|
9.80
|
9.55
|
9.79
|
9.72
|
9.79
|
7,500
|
|
|
7/11/2023
|
-0.09 / -0.91%
|
9.93
|
9.93
|
9.52
|
9.85
|
9.68
|
9.85
|
17,600
|
|
|
7/10/2023
|
+0.42 / +4.41%
|
10.05
|
10.05
|
9.89
|
9.94
|
9.92
|
9.94
|
10,300
|
|
|
7/7/2023
|
-0.63 / -6.21%
|
10.10
|
10.10
|
9.52
|
9.52
|
9.75
|
9.52
|
15,200
|
|
|
7/6/2023
|
-0.15 / -1.46%
|
10.25
|
10.25
|
9.95
|
10.15
|
10.01
|
10.15
|
7,600
|
|
|
7/5/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.16
|
10.30
|
15,400
|
|
|
7/4/2023
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.20
|
10.15
|
10.20
|
37,100
|
|
|
7/3/2023
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.25
|
10.20
|
15,400
|
|
|
6/30/2023
|
+0.50 / +5.00%
|
9.80
|
10.50
|
9.60
|
10.50
|
10.24
|
10.50
|
151,800
|
|
|
6/29/2023
|
+0.10 / +1.01%
|
9.69
|
10.00
|
9.40
|
10.00
|
9.90
|
10.00
|
101,700
|
|
|
6/28/2023
|
+0.55 / +5.88%
|
9.30
|
9.90
|
9.06
|
9.90
|
9.78
|
9.90
|
92,400
|
|
|
6/27/2023
|
+0.25 / +2.75%
|
9.10
|
9.35
|
9.00
|
9.35
|
9.23
|
9.35
|
111,600
|
|
|
6/26/2023
|
+0.12 / +1.34%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.94
|
9.10
|
40,500
|
|
|
6/23/2023
|
+0.20 / +2.28%
|
8.78
|
9.09
|
8.78
|
8.98
|
9.00
|
8.98
|
42,300
|
|
|
6/22/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.75
|
8.78
|
8.79
|
8.78
|
39,000
|
|
|
6/21/2023
|
-0.06 / -0.68%
|
8.80
|
8.82
|
8.72
|
8.78
|
8.77
|
8.78
|
59,600
|
|
|
6/20/2023
|
-0.01 / -0.11%
|
8.80
|
8.84
|
8.76
|
8.84
|
8.80
|
8.84
|
6,500
|
|
|
6/19/2023
|
-0.07 / -0.78%
|
8.90
|
8.90
|
8.61
|
8.85
|
8.77
|
8.85
|
27,200
|
|
|
6/16/2023
|
-0.07 / -0.78%
|
8.91
|
9.08
|
8.90
|
8.92
|
8.94
|
8.92
|
19,100
|
|
|
6/15/2023
|
0.00 / 0.00%
|
8.98
|
8.99
|
8.90
|
8.99
|
8.94
|
8.99
|
30,800
|
|
|