|
Closing price on 9/29/2020
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.35 |
| Volume |
562,310 |
| Split-adjusted Price |
15.35 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.40
|
15.35
|
562,310
|
|
|
9/28/2020
|
+0.15 / +0.98%
|
15.25
|
15.45
|
15.25
|
15.40
|
15.37
|
15.40
|
226,930
|
|
|
9/25/2020
|
+0.05 / +0.33%
|
15.20
|
15.25
|
15.10
|
15.25
|
15.14
|
15.25
|
194,730
|
|
|
9/24/2020
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.14
|
15.20
|
182,640
|
|
|
9/23/2020
|
+0.05 / +0.33%
|
15.15
|
15.20
|
15.05
|
15.20
|
15.13
|
15.20
|
191,960
|
|
|
9/22/2020
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.00
|
15.15
|
15.11
|
15.15
|
3,105,240
|
|
|
9/21/2020
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.00
|
15.15
|
15.12
|
15.15
|
195,130
|
|
|
9/18/2020
|
+0.15 / +1.00%
|
15.00
|
15.25
|
14.90
|
15.15
|
15.10
|
15.15
|
206,560
|
|
|
9/17/2020
|
-0.15 / -0.99%
|
15.15
|
15.20
|
15.00
|
15.00
|
15.08
|
15.00
|
209,610
|
|
|
9/16/2020
|
+0.05 / +0.33%
|
15.15
|
15.20
|
15.05
|
15.15
|
15.13
|
15.15
|
201,270
|
|
|
9/15/2020
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.08
|
15.10
|
184,450
|
|
|
9/14/2020
|
+0.10 / +0.67%
|
14.90
|
15.15
|
14.85
|
15.00
|
14.97
|
15.00
|
206,290
|
|
|
9/11/2020
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.80
|
14.90
|
14.86
|
14.90
|
190,950
|
|
|
9/10/2020
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.80
|
14.90
|
14.88
|
14.90
|
201,280
|
|
|
9/9/2020
|
-0.15 / -1.00%
|
14.95
|
15.00
|
14.75
|
14.85
|
14.84
|
14.85
|
187,080
|
|
|
9/8/2020
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.75
|
15.00
|
14.87
|
15.00
|
219,030
|
|
|
9/7/2020
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.80
|
14.95
|
14.89
|
14.95
|
321,320
|
|
|
9/4/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.75
|
14.90
|
360,170
|
|
|
9/3/2020
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.74
|
14.90
|
176,080
|
|
|
9/1/2020
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.64
|
14.80
|
189,550
|
|
|
8/31/2020
|
-0.45 / -2.95%
|
15.20
|
15.20
|
14.65
|
14.80
|
14.90
|
14.80
|
168,160
|
|
|
8/28/2020
|
+0.15 / +0.99%
|
15.25
|
15.30
|
15.10
|
15.25
|
15.21
|
15.25
|
199,810
|
|
|
8/27/2020
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.95
|
15.10
|
15.04
|
15.10
|
188,620
|
|
|
8/26/2020
|
+0.30 / +2.03%
|
14.70
|
15.10
|
14.00
|
15.10
|
14.41
|
15.10
|
611,180
|
|
|
8/25/2020
|
-0.60 / -3.90%
|
15.40
|
15.50
|
14.55
|
14.80
|
15.07
|
14.80
|
335,730
|
|
|
8/24/2020
|
+0.10 / +0.65%
|
15.30
|
15.45
|
15.25
|
15.40
|
15.33
|
15.40
|
192,870
|
|
|
8/21/2020
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.15
|
15.30
|
15.22
|
15.30
|
214,670
|
|
|
8/20/2020
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.10
|
15.20
|
15.18
|
15.20
|
193,020
|
|
|
8/19/2020
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.15
|
15.25
|
15.22
|
15.25
|
207,790
|
|
|
8/18/2020
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.20
|
15.35
|
15.32
|
15.35
|
187,340
|
|
|