|
Closing price on 7/26/2017
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
34,600 |
| Split-adjusted Price |
1.70 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
34,600
|
|
|
7/25/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
35,400
|
|
|
7/24/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
12,600
|
|
|
7/21/2017
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
56,010
|
|
|
7/20/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
14,400
|
|
|
7/19/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
29,700
|
|
|
7/18/2017
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.77
|
1.90
|
41,900
|
|
|
7/17/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
7/14/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.74
|
1.90
|
11,500
|
|
|
7/12/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
35,900
|
|
|
7/11/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
31,900
|
|
|
7/10/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
45,800
|
|
|
7/7/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
76,800
|
|
|
7/6/2017
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.73
|
1.80
|
180,100
|
|
|
7/5/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.78
|
1.80
|
12,500
|
|
|
7/4/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.69
|
1.80
|
41,400
|
|
|
7/3/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
20,820
|
|
|
6/30/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
53,000
|
|
|
6/29/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
27,800
|
|
|
6/28/2017
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.69
|
1.70
|
26,500
|
|
|
6/27/2017
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
31,633
|
|
|
6/26/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
48,200
|
|
|
6/23/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
21,800
|
|
|
6/22/2017
|
-0.20 / -10.53%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.72
|
1.70
|
64,427
|
|
|
6/21/2017
|
-0.10 / -5.00%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.74
|
1.90
|
28,408
|
|
|
6/20/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.70
|
2.00
|
1.80
|
2.00
|
60,857
|
|
|
6/19/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.77
|
1.90
|
25,715
|
|
|
6/16/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.75
|
1.90
|
83,226
|
|
|
6/15/2017
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.91
|
2.00
|
12,904
|
|
|