|
Closing price on 3/7/2017
|
|
| Open |
1.05 |
| High |
1.05 |
| Low |
1.00 |
| Volume |
4,730 |
| Split-adjusted Price |
1.00 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
-0.05 / -4.76%
|
1.05
|
1.05
|
1.00
|
1.00
|
1.03
|
1.00
|
4,730
|
|
|
3/6/2017
|
+0.05 / +5.00%
|
1.00
|
1.05
|
0.96
|
1.05
|
0.98
|
1.05
|
15,240
|
|
|
3/3/2017
|
+0.03 / +3.09%
|
1.03
|
1.03
|
0.95
|
1.00
|
1.00
|
1.00
|
3,490
|
|
|
3/2/2017
|
-0.07 / -6.73%
|
0.98
|
1.10
|
0.97
|
0.97
|
0.98
|
0.97
|
59,150
|
|
|
3/1/2017
|
-0.07 / -6.31%
|
1.04
|
1.10
|
1.04
|
1.04
|
1.06
|
1.04
|
170,310
|
|
|
2/28/2017
|
-0.08 / -6.72%
|
1.15
|
1.15
|
1.11
|
1.11
|
1.13
|
1.11
|
27,730
|
|
|
2/27/2017
|
+0.07 / +6.25%
|
1.18
|
1.19
|
1.05
|
1.19
|
1.11
|
1.19
|
62,940
|
|
|
2/24/2017
|
-0.08 / -6.67%
|
1.15
|
1.20
|
1.12
|
1.12
|
1.13
|
1.12
|
241,440
|
|
|
2/23/2017
|
-0.07 / -5.51%
|
1.19
|
1.35
|
1.19
|
1.20
|
1.21
|
1.20
|
322,020
|
|
|
2/22/2017
|
-0.09 / -6.62%
|
1.27
|
1.27
|
1.27
|
1.27
|
1.27
|
1.27
|
26,510
|
|
|
2/21/2017
|
+0.02 / +1.49%
|
1.33
|
1.43
|
1.33
|
1.36
|
1.40
|
1.36
|
22,090
|
|
|
2/20/2017
|
+0.03 / +2.29%
|
1.26
|
1.34
|
1.26
|
1.34
|
1.30
|
1.34
|
2,550
|
|
|
2/17/2017
|
-0.09 / -6.43%
|
1.42
|
1.42
|
1.31
|
1.31
|
1.33
|
1.31
|
28,660
|
|
|
2/16/2017
|
-0.02 / -1.41%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.45
|
1.40
|
15,130
|
|
|
2/15/2017
|
+0.01 / +0.71%
|
1.41
|
1.50
|
1.41
|
1.42
|
1.46
|
1.42
|
51,430
|
|
|
2/14/2017
|
0.00 / 0.00%
|
1.43
|
1.44
|
1.40
|
1.41
|
1.42
|
1.41
|
7,310
|
|
|
2/13/2017
|
+0.09 / +6.82%
|
1.40
|
1.41
|
1.39
|
1.41
|
1.40
|
1.41
|
10,000
|
|
|
2/10/2017
|
-0.08 / -5.71%
|
1.40
|
1.49
|
1.32
|
1.32
|
1.47
|
1.32
|
5,430
|
|
|
2/9/2017
|
+0.01 / +0.72%
|
1.31
|
1.40
|
1.30
|
1.40
|
1.35
|
1.40
|
9,290
|
|
|
2/8/2017
|
0.00 / 0.00%
|
1.30
|
1.39
|
1.30
|
1.39
|
1.38
|
1.39
|
14,490
|
|
|
2/7/2017
|
0.00 / 0.00%
|
1.30
|
1.39
|
1.30
|
1.39
|
1.36
|
1.39
|
47,690
|
|
|
2/6/2017
|
+0.09 / +6.92%
|
1.30
|
1.39
|
1.25
|
1.39
|
1.35
|
1.39
|
36,300
|
|
|
2/3/2017
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.25
|
1.30
|
1.29
|
1.30
|
12,290
|
|
|
2/2/2017
|
+0.08 / +6.56%
|
1.29
|
1.30
|
1.29
|
1.30
|
1.30
|
1.30
|
32,120
|
|
|
1/25/2017
|
-0.08 / -6.15%
|
1.22
|
1.22
|
1.22
|
1.22
|
1.22
|
1.22
|
2,020
|
|
|
1/24/2017
|
-0.05 / -3.70%
|
1.26
|
1.37
|
1.26
|
1.30
|
1.32
|
1.30
|
38,730
|
|
|
1/23/2017
|
-0.04 / -2.88%
|
1.31
|
1.35
|
1.30
|
1.35
|
1.31
|
1.35
|
12,990
|
|
|
1/20/2017
|
-0.08 / -5.44%
|
1.47
|
1.47
|
1.37
|
1.39
|
1.39
|
1.39
|
200
|
|
|
1/19/2017
|
+0.07 / +5.00%
|
1.47
|
1.47
|
1.47
|
1.47
|
1.47
|
1.47
|
30
|
|
|
1/18/2017
|
-0.01 / -0.71%
|
1.40
|
1.40
|
1.32
|
1.40
|
1.40
|
1.40
|
2,150
|
|
|