|
Closing price on 9/12/2019
|
|
| Open |
20.90 |
| High |
20.95 |
| Low |
20.75 |
| Volume |
308,990 |
| Split-adjusted Price |
20.80 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.75
|
20.80
|
20.87
|
20.80
|
308,990
|
|
|
9/11/2019
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.80
|
20.90
|
20.89
|
20.90
|
1,998,010
|
|
|
9/10/2019
|
0.00 / 0.00%
|
20.95
|
20.95
|
20.80
|
20.95
|
20.92
|
20.95
|
278,260
|
|
|
9/9/2019
|
+0.05 / +0.24%
|
20.90
|
21.15
|
20.60
|
20.95
|
20.91
|
20.95
|
316,110
|
|
|
9/6/2019
|
+0.10 / +0.48%
|
20.80
|
20.95
|
20.80
|
20.90
|
20.83
|
20.90
|
328,340
|
|
|
9/5/2019
|
+0.15 / +0.73%
|
20.65
|
20.80
|
20.65
|
20.80
|
20.72
|
20.80
|
284,020
|
|
|
9/4/2019
|
-0.05 / -0.24%
|
20.70
|
20.75
|
20.60
|
20.65
|
20.64
|
20.65
|
298,040
|
|
|
9/3/2019
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.45
|
20.70
|
20.67
|
20.70
|
301,970
|
|
|
8/30/2019
|
+0.30 / +1.48%
|
20.30
|
20.60
|
20.25
|
20.60
|
20.39
|
20.60
|
325,140
|
|
|
8/29/2019
|
+0.15 / +0.74%
|
20.15
|
20.30
|
20.15
|
20.30
|
20.20
|
20.30
|
272,720
|
|
|
8/28/2019
|
0.00 / 0.00%
|
20.15
|
20.25
|
20.10
|
20.15
|
20.19
|
20.15
|
288,710
|
|
|
8/27/2019
|
+0.05 / +0.25%
|
20.10
|
20.25
|
20.00
|
20.15
|
20.18
|
20.15
|
303,540
|
|
|
8/26/2019
|
-0.10 / -0.50%
|
20.20
|
20.25
|
19.85
|
20.10
|
20.11
|
20.10
|
294,390
|
|
|
8/23/2019
|
+0.15 / +0.75%
|
20.05
|
20.20
|
20.00
|
20.20
|
20.14
|
20.20
|
238,470
|
|
|
8/22/2019
|
+0.45 / +2.30%
|
19.60
|
20.05
|
19.60
|
20.05
|
19.91
|
20.05
|
251,620
|
|
|
8/21/2019
|
+0.50 / +2.62%
|
19.05
|
19.60
|
19.05
|
19.60
|
19.36
|
19.60
|
245,130
|
|
|
8/20/2019
|
+0.40 / +2.14%
|
18.70
|
19.10
|
18.70
|
19.10
|
18.95
|
19.10
|
242,190
|
|
|
8/19/2019
|
+0.25 / +1.36%
|
18.45
|
18.70
|
18.40
|
18.70
|
18.46
|
18.70
|
246,800
|
|
|
8/16/2019
|
+0.15 / +0.82%
|
18.30
|
18.45
|
18.30
|
18.45
|
18.35
|
18.45
|
241,230
|
|
|
8/15/2019
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.15
|
18.30
|
18.20
|
18.30
|
235,060
|
|
|
8/14/2019
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.18
|
18.30
|
243,930
|
|
|
8/13/2019
|
+0.05 / +0.28%
|
18.15
|
18.20
|
17.90
|
18.20
|
18.04
|
18.20
|
221,520
|
|
|
8/12/2019
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.15
|
18.11
|
18.15
|
235,880
|
|
|
8/9/2019
|
+0.15 / +0.83%
|
18.40
|
18.60
|
18.00
|
18.15
|
18.25
|
18.15
|
237,470
|
|
|
8/8/2019
|
-1.10 / -5.76%
|
19.10
|
19.10
|
18.00
|
18.00
|
18.78
|
18.00
|
258,930
|
|
|
8/7/2019
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.12
|
19.10
|
229,480
|
|
|
8/6/2019
|
-0.20 / -1.04%
|
19.25
|
19.25
|
19.10
|
19.10
|
19.19
|
19.10
|
231,200
|
|
|
8/5/2019
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.15
|
19.30
|
19.26
|
19.30
|
253,790
|
|
|
8/2/2019
|
-0.10 / -0.51%
|
19.45
|
19.45
|
19.25
|
19.35
|
19.31
|
19.35
|
1,790,630
|
|
|
8/1/2019
|
+0.15 / +0.78%
|
19.30
|
19.75
|
19.25
|
19.45
|
19.50
|
19.45
|
264,060
|
|
|