|
Closing price on 11/15/2016
|
|
| Open |
1.64 |
| High |
1.64 |
| Low |
1.60 |
| Volume |
7,220 |
| Split-adjusted Price |
1.64 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2016
|
-0.01 / -0.61%
|
1.64
|
1.64
|
1.60
|
1.64
|
1.63
|
1.64
|
7,220
|
|
|
11/14/2016
|
+0.05 / +3.13%
|
1.52
|
1.65
|
1.51
|
1.65
|
1.58
|
1.65
|
920
|
|
|
11/11/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
7,610
|
|
|
11/10/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.49
|
1.60
|
1.55
|
1.60
|
5,820
|
|
|
11/9/2016
|
+0.05 / +3.23%
|
1.55
|
1.60
|
1.45
|
1.60
|
1.55
|
1.60
|
5,900
|
|
|
11/8/2016
|
-0.05 / -3.13%
|
1.60
|
1.60
|
1.55
|
1.55
|
1.58
|
1.55
|
4,810
|
|
|
11/7/2016
|
-0.03 / -1.84%
|
1.70
|
1.74
|
1.60
|
1.60
|
1.67
|
1.60
|
8,960
|
|
|
11/4/2016
|
+0.06 / +3.82%
|
1.48
|
1.66
|
1.47
|
1.63
|
1.57
|
1.63
|
31,930
|
|
|
11/3/2016
|
-0.11 / -6.55%
|
1.58
|
1.69
|
1.57
|
1.57
|
1.59
|
1.57
|
18,190
|
|
|
11/2/2016
|
-0.12 / -6.67%
|
1.68
|
1.80
|
1.68
|
1.68
|
1.76
|
1.68
|
6,830
|
|
|
11/1/2016
|
+0.01 / +0.56%
|
1.89
|
1.89
|
1.79
|
1.80
|
1.85
|
1.80
|
9,210
|
|
|
10/31/2016
|
+0.10 / +5.92%
|
1.76
|
1.80
|
1.70
|
1.79
|
1.77
|
1.79
|
25,940
|
|
|
10/28/2016
|
+0.11 / +6.96%
|
1.68
|
1.69
|
1.68
|
1.69
|
1.69
|
1.69
|
16,690
|
|
|
10/27/2016
|
+0.10 / +6.76%
|
1.58
|
1.58
|
1.48
|
1.58
|
1.56
|
1.58
|
14,470
|
|
|
10/26/2016
|
+0.09 / +6.47%
|
1.46
|
1.48
|
1.46
|
1.48
|
1.46
|
1.48
|
19,860
|
|
|
10/25/2016
|
+0.09 / +6.92%
|
1.39
|
1.39
|
1.38
|
1.39
|
1.39
|
1.39
|
6,420
|
|
|
10/24/2016
|
-0.08 / -5.80%
|
1.29
|
1.45
|
1.29
|
1.30
|
1.31
|
1.30
|
20,660
|
|
|
10/21/2016
|
-0.08 / -5.48%
|
1.56
|
1.56
|
1.38
|
1.38
|
1.47
|
1.38
|
3,200
|
|
|
10/20/2016
|
-0.09 / -5.81%
|
1.54
|
1.54
|
1.46
|
1.46
|
1.47
|
1.46
|
23,120
|
|
|
10/19/2016
|
-0.01 / -0.64%
|
1.50
|
1.55
|
1.46
|
1.55
|
1.52
|
1.55
|
92,650
|
|
|
10/18/2016
|
-0.11 / -6.59%
|
1.66
|
1.66
|
1.56
|
1.56
|
1.57
|
1.56
|
31,270
|
|
|
10/17/2016
|
-0.10 / -5.65%
|
1.74
|
1.74
|
1.67
|
1.67
|
1.69
|
1.67
|
33,730
|
|
|
10/14/2016
|
-0.13 / -6.84%
|
1.78
|
1.78
|
1.77
|
1.77
|
1.78
|
1.77
|
31,940
|
|
|
10/13/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
1,370
|
|
|
10/12/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
2,330
|
|
|
10/11/2016
|
+0.10 / +5.56%
|
1.90
|
1.92
|
1.90
|
1.90
|
1.90
|
1.90
|
33,600
|
|
|
10/10/2016
|
-0.05 / -2.70%
|
1.85
|
1.90
|
1.80
|
1.80
|
1.84
|
1.80
|
1,560
|
|
|
10/7/2016
|
-0.13 / -6.57%
|
1.85
|
1.98
|
1.85
|
1.85
|
1.88
|
1.85
|
37,310
|
|
|
10/6/2016
|
+0.08 / +4.21%
|
2.00
|
2.00
|
1.98
|
1.98
|
1.99
|
1.98
|
357,510
|
|
|
10/5/2016
|
0.00 / 0.00%
|
1.77
|
2.00
|
1.77
|
1.90
|
1.87
|
1.90
|
755,800
|
|
|