|
Closing price on 9/6/2018
|
|
| Open |
17.30 |
| High |
17.35 |
| Low |
17.05 |
| Volume |
418,660 |
| Split-adjusted Price |
16.79 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2018
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.05
|
17.20
|
17.23
|
16.79
|
418,660
|
|
|
9/5/2018
|
-0.30 / -1.71%
|
17.55
|
17.60
|
17.25
|
17.25
|
17.34
|
16.84
|
442,340
|
|
|
9/4/2018
|
-0.15 / -0.85%
|
17.75
|
17.75
|
17.40
|
17.55
|
17.53
|
17.13
|
453,350
|
|
|
8/31/2018
|
-0.10 / -0.56%
|
17.85
|
17.85
|
17.50
|
17.70
|
17.64
|
17.28
|
406,310
|
|
|
8/30/2018
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.35
|
17.80
|
17.55
|
17.37
|
460,090
|
|
|
8/29/2018
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.35
|
17.60
|
17.55
|
17.18
|
466,410
|
|
|
8/28/2018
|
+0.05 / +0.28%
|
18.00
|
18.05
|
17.85
|
18.00
|
17.95
|
17.57
|
457,510
|
|
|
8/27/2018
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
17.95
|
17.92
|
17.52
|
421,870
|
|
|
8/24/2018
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.30
|
17.85
|
17.64
|
17.42
|
483,480
|
|
|
8/23/2018
|
+0.15 / +0.85%
|
17.70
|
17.80
|
17.05
|
17.80
|
17.54
|
17.37
|
461,630
|
|
|
8/22/2018
|
+0.10 / +0.57%
|
17.55
|
17.75
|
17.40
|
17.65
|
17.61
|
17.23
|
1,469,130
|
|
|
8/21/2018
|
0.00 / 0.00%
|
17.55
|
17.65
|
16.75
|
17.55
|
17.34
|
17.13
|
413,640
|
|
|
8/20/2018
|
+0.05 / +0.29%
|
17.60
|
17.60
|
17.25
|
17.55
|
17.50
|
17.13
|
392,020
|
|
|
8/17/2018
|
+0.70 / +4.17%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.13
|
17.08
|
416,180
|
|
|
8/16/2018
|
+0.25 / +1.51%
|
16.60
|
16.95
|
16.20
|
16.80
|
16.48
|
16.40
|
530,300
|
|
|
8/15/2018
|
-0.45 / -2.65%
|
17.00
|
17.15
|
16.55
|
16.55
|
16.86
|
16.15
|
415,600
|
|
|
8/14/2018
|
-0.40 / -2.30%
|
17.40
|
17.45
|
17.00
|
17.00
|
17.26
|
16.59
|
498,860
|
|
|
8/13/2018
|
+0.15 / +0.87%
|
17.20
|
17.40
|
16.95
|
17.40
|
17.28
|
16.98
|
463,810
|
|
|
8/10/2018
|
+0.35 / +2.07%
|
16.95
|
17.25
|
16.50
|
17.25
|
16.86
|
16.84
|
522,460
|
|
|
8/9/2018
|
+0.50 / +3.05%
|
16.45
|
16.90
|
16.40
|
16.90
|
16.56
|
16.50
|
508,830
|
|
|
8/8/2018
|
0.00 / 0.00%
|
16.45
|
16.65
|
16.30
|
16.40
|
16.45
|
16.01
|
438,350
|
|
|
8/7/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
16.01
|
587,160
|
|
|
8/6/2018
|
-0.25 / -1.50%
|
16.65
|
16.65
|
16.20
|
16.40
|
16.35
|
16.01
|
429,170
|
|
|
8/3/2018
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.45
|
16.65
|
16.61
|
16.25
|
505,710
|
|
|
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
|
|
|