|
Closing price on 8/26/2021
|
|
| Open |
12.45 |
| High |
12.45 |
| Low |
12.30 |
| Volume |
203,600 |
| Split-adjusted Price |
12.35 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.30
|
12.35
|
12.38
|
12.35
|
203,600
|
|
|
8/25/2021
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.25
|
12.45
|
12.38
|
12.45
|
204,200
|
|
|
8/24/2021
|
+0.05 / +0.40%
|
12.35
|
12.40
|
11.50
|
12.40
|
12.19
|
12.40
|
205,100
|
|
|
8/23/2021
|
-0.15 / -1.20%
|
12.55
|
12.55
|
12.20
|
12.35
|
12.37
|
12.35
|
204,800
|
|
|
8/20/2021
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.53
|
12.50
|
170,100
|
|
|
8/19/2021
|
-0.10 / -0.78%
|
12.80
|
12.85
|
12.65
|
12.70
|
12.70
|
12.70
|
219,600
|
|
|
8/18/2021
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.65
|
12.80
|
12.75
|
12.80
|
206,200
|
|
|
8/17/2021
|
-0.10 / -0.78%
|
12.80
|
12.85
|
12.70
|
12.70
|
12.77
|
12.70
|
204,200
|
|
|
8/16/2021
|
+0.05 / +0.39%
|
12.80
|
12.85
|
12.70
|
12.80
|
12.78
|
12.80
|
199,600
|
|
|
8/13/2021
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.60
|
12.75
|
12.72
|
12.75
|
205,100
|
|
|
8/12/2021
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.70
|
12.85
|
12.80
|
12.85
|
190,600
|
|
|
8/11/2021
|
+0.05 / +0.39%
|
12.75
|
12.80
|
12.70
|
12.80
|
12.76
|
12.80
|
200,200
|
|
|
8/10/2021
|
+0.05 / +0.39%
|
12.70
|
12.75
|
12.55
|
12.75
|
12.65
|
12.75
|
241,300
|
|
|
8/9/2021
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.62
|
12.70
|
207,600
|
|
|
8/6/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.40
|
12.50
|
202,500
|
|
|
8/5/2021
|
-0.20 / -1.57%
|
12.60
|
12.70
|
12.25
|
12.50
|
12.41
|
12.50
|
179,200
|
|
|
8/4/2021
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.55
|
12.70
|
12.65
|
12.70
|
206,100
|
|
|
8/3/2021
|
+0.45 / +3.67%
|
12.25
|
12.70
|
12.15
|
12.70
|
12.47
|
12.70
|
278,800
|
|
|
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
|
|
|