|
Closing price on 10/23/2017
|
|
| Open |
1.50 |
| High |
1.50 |
| Low |
1.40 |
| Volume |
13,100 |
| Split-adjusted Price |
1.40 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
13,100
|
|
|
10/20/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.50
|
1.40
|
30,500
|
|
|
10/19/2017
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.48
|
1.40
|
47,843
|
|
|
10/18/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.43
|
1.50
|
842,300
|
|
|
10/17/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
32,900
|
|
|
10/16/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
55,800
|
|
|
10/13/2017
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
900
|
|
|
10/12/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
13,500
|
|
|
10/11/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
400
|
|
|
10/10/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
29,200
|
|
|
10/9/2017
|
+0.10 / +6.67%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.54
|
1.60
|
70,900
|
|
|
10/6/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.51
|
1.60
|
33,620
|
|
|
10/5/2017
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.58
|
1.60
|
33,247
|
|
|
10/4/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
2,040
|
|
|
10/3/2017
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
16,400
|
|
|
10/2/2017
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.57
|
1.50
|
94,700
|
|
|
9/29/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
9,110
|
|
|
9/28/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
45,710
|
|
|
9/27/2017
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.61
|
1.70
|
24,100
|
|
|
9/26/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.57
|
1.60
|
132,515
|
|
|
9/25/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
3,355
|
|
|
9/22/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
9,200
|
|
|
9/21/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
3,000
|
|
|
9/20/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
12,800
|
|
|
9/19/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
17,100
|
|
|
9/18/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
122,600
|
|
|
9/15/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
20,200
|
|
|
9/14/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1,600
|
|
|
9/13/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
5,100
|
|
|
9/12/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
200
|
|
|