|
Closing price on 8/2/2018
|
|
| Open |
16.60 |
| High |
16.65 |
| Low |
16.05 |
| Volume |
489,260 |
| Split-adjusted Price |
16.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
+0.05 / +0.30%
|
16.60
|
16.65
|
16.05
|
16.65
|
16.45
|
16.25
|
489,260
|
|
|
8/1/2018
|
-0.10 / -0.60%
|
16.70
|
16.85
|
16.20
|
16.60
|
16.64
|
16.20
|
588,090
|
|
|
7/31/2018
|
+0.40 / +2.45%
|
16.35
|
16.70
|
16.00
|
16.70
|
16.42
|
16.30
|
550,880
|
|
|
7/30/2018
|
-0.10 / -0.61%
|
16.45
|
16.70
|
16.30
|
16.30
|
16.55
|
15.91
|
579,560
|
|
|
7/27/2018
|
+0.40 / +2.50%
|
16.05
|
16.50
|
16.05
|
16.40
|
16.35
|
16.01
|
538,070
|
|
|
7/26/2018
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.87
|
15.62
|
500,360
|
|
|
7/25/2018
|
+0.05 / +0.32%
|
15.75
|
15.90
|
15.75
|
15.80
|
15.80
|
15.42
|
469,790
|
|
|
7/24/2018
|
+0.25 / +1.61%
|
15.50
|
15.90
|
15.50
|
15.75
|
15.72
|
15.37
|
3,503,260
|
|
|
7/23/2018
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
15.13
|
158,530
|
|
|
7/20/2018
|
+0.10 / +0.65%
|
15.40
|
15.45
|
15.20
|
15.40
|
15.34
|
15.03
|
146,810
|
|
|
7/19/2018
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.35
|
14.93
|
145,310
|
|
|
7/18/2018
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.42
|
14.84
|
995,520
|
|
|
7/17/2018
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
14.86
|
14.84
|
1,049,650
|
|
|
7/16/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
14.64
|
159,850
|
|
|
7/13/2018
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.45
|
15.00
|
14.77
|
14.64
|
1,164,620
|
|
|
7/12/2018
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.62
|
14.45
|
229,040
|
|
|
7/11/2018
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.80
|
14.35
|
261,430
|
|
|
7/10/2018
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.80
|
15.00
|
14.93
|
14.64
|
256,390
|
|
|
7/9/2018
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.70
|
15.10
|
14.96
|
14.74
|
181,430
|
|
|
7/6/2018
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.71
|
14.64
|
264,120
|
|
|
7/5/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.63
|
14.35
|
284,990
|
|
|
7/4/2018
|
+0.15 / +1.02%
|
14.65
|
14.80
|
14.30
|
14.80
|
14.57
|
14.45
|
258,140
|
|
|
7/3/2018
|
-0.15 / -1.01%
|
14.80
|
14.80
|
14.50
|
14.65
|
14.58
|
14.30
|
257,090
|
|
|
7/2/2018
|
+0.40 / +2.78%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.64
|
14.45
|
275,500
|
|
|
6/29/2018
|
-1.00 / -6.49%
|
15.40
|
15.55
|
14.40
|
14.40
|
15.24
|
14.06
|
323,770
|
|
|
6/28/2018
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.05
|
15.40
|
15.24
|
15.03
|
310,900
|
|
|
6/27/2018
|
+0.05 / +0.33%
|
15.35
|
15.35
|
15.00
|
15.35
|
15.20
|
14.98
|
200,630
|
|
|
6/26/2018
|
+0.30 / +2.00%
|
14.95
|
15.30
|
14.95
|
15.30
|
15.06
|
14.93
|
378,480
|
|
|
6/25/2018
|
0.00 / 0.00%
|
14.95
|
15.05
|
14.80
|
15.00
|
14.95
|
14.64
|
210,990
|
|
|
6/22/2018
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.77
|
14.64
|
267,880
|
|
|