|
Closing price on 8/2/2021
|
|
| Open |
11.60 |
| High |
12.40 |
| Low |
11.60 |
| Volume |
211,600 |
| Split-adjusted Price |
12.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
+0.65 / +5.60%
|
11.60
|
12.40
|
11.60
|
12.25
|
12.10
|
12.25
|
211,600
|
|
|
7/30/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.52
|
11.60
|
203,200
|
|
|
7/29/2021
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.44
|
11.50
|
207,200
|
|
|
7/28/2021
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.35
|
11.40
|
11.44
|
11.40
|
204,600
|
|
|
7/27/2021
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.35
|
11.50
|
11.43
|
11.50
|
216,400
|
|
|
7/26/2021
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.30
|
11.45
|
11.42
|
11.45
|
215,800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.40
|
11.55
|
11.51
|
11.55
|
202,600
|
|
|
7/22/2021
|
+0.10 / +0.87%
|
11.55
|
11.60
|
11.45
|
11.55
|
11.52
|
11.55
|
157,900
|
|
|
7/21/2021
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.40
|
11.45
|
11.45
|
11.45
|
165,400
|
|
|
7/20/2021
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.15
|
11.45
|
11.28
|
11.45
|
185,600
|
|
|
7/19/2021
|
-0.35 / -3.00%
|
11.60
|
11.65
|
11.30
|
11.30
|
11.45
|
11.30
|
133,100
|
|
|
7/16/2021
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.65
|
11.65
|
11.65
|
130,200
|
|
|
7/15/2021
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.66
|
11.70
|
157,700
|
|
|
7/14/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.65
|
11.70
|
11.73
|
11.70
|
170,900
|
|
|
7/13/2021
|
+0.30 / +2.63%
|
11.40
|
12.00
|
11.40
|
11.70
|
11.64
|
11.70
|
201,400
|
|
|
7/12/2021
|
-0.55 / -4.60%
|
12.00
|
12.00
|
11.15
|
11.40
|
11.47
|
11.40
|
191,200
|
|
|
7/9/2021
|
-0.20 / -1.65%
|
12.00
|
12.20
|
11.90
|
11.95
|
12.03
|
11.95
|
169,100
|
|
|
7/8/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.95
|
12.15
|
12.16
|
12.15
|
210,000
|
|
|
7/7/2021
|
-0.40 / -3.19%
|
11.80
|
12.40
|
11.80
|
12.15
|
12.14
|
12.15
|
203,900
|
|
|
7/6/2021
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.40
|
12.55
|
12.54
|
12.55
|
154,200
|
|
|
7/5/2021
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.45
|
12.60
|
12.55
|
12.60
|
193,700
|
|
|
7/2/2021
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.60
|
12.65
|
12.65
|
12.65
|
209,200
|
|
|
7/1/2021
|
-0.15 / -1.17%
|
12.70
|
12.75
|
12.40
|
12.65
|
12.60
|
12.65
|
164,400
|
|
|
6/30/2021
|
+0.20 / +1.59%
|
12.60
|
12.85
|
12.60
|
12.80
|
12.71
|
12.80
|
200,600
|
|
|
6/29/2021
|
-0.50 / -3.82%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.70
|
12.60
|
254,000
|
|
|
6/28/2021
|
-0.15 / -1.13%
|
13.25
|
13.30
|
12.75
|
13.10
|
13.07
|
13.10
|
200,500
|
|
|
6/25/2021
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.15
|
13.25
|
13.25
|
13.25
|
676,750
|
|
|
6/24/2021
|
+0.35 / +2.72%
|
12.80
|
13.30
|
12.80
|
13.20
|
12.94
|
13.20
|
293,200
|
|
|
6/23/2021
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.75
|
12.85
|
12.84
|
12.85
|
234,700
|
|
|
6/22/2021
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.70
|
12.80
|
12.79
|
12.80
|
205,500
|
|
|