|
Closing price on 8/25/2017
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
13,600 |
| Split-adjusted Price |
1.80 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
13,600
|
|
|
8/24/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
8,100
|
|
|
8/23/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
300
|
|
|
8/22/2017
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.71
|
1.70
|
55,700
|
|
|
8/21/2017
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
2,810
|
|
|
8/18/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
71,700
|
|
|
8/17/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
6,705
|
|
|
8/16/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
32,925
|
|
|
8/15/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.97
|
2.00
|
132,925
|
|
|
8/14/2017
|
-0.10 / -5.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.83
|
1.90
|
28,125
|
|
|
8/11/2017
|
-0.20 / -10.00%
|
2.10
|
2.10
|
1.80
|
1.80
|
1.97
|
1.80
|
108,700
|
|
|
8/10/2017
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
115,455
|
|
|
8/9/2017
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
199,500
|
|
|
8/8/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
113,400
|
|
|
8/7/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
17,800
|
|
|
8/4/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
24,600
|
|
|
8/3/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
30,600
|
|
|
8/2/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
10,500
|
|
|
8/1/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
75,640
|
|
|
7/31/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
5,000
|
|
|
7/28/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
4,108
|
|
|
7/27/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
2,900
|
|
|
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
|
|
|