|
|
Closing price on 8/30/2016
|
|
| Open |
2.00 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
46,260 |
| Split-adjusted Price |
2.00 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
-0.10 / -4.76%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.03
|
2.00
|
46,260
|
|
|
8/29/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
189,410
|
|
|
8/26/2016
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
211,030
|
|
|
8/25/2016
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
403,450
|
|
|
8/24/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
278,390
|
|
|
8/23/2016
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
46,930
|
|
|
8/22/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
94,220
|
|
|
8/19/2016
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
80,700
|
|
|
8/18/2016
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
166,150
|
|
|
8/17/2016
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
83,940
|
|
|
8/16/2016
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
62,470
|
|
|
8/15/2016
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
14,670
|
|
|
8/12/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
11,520
|
|
|
8/11/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
47,700
|
|
|
8/10/2016
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.84
|
1.90
|
28,220
|
|
|
8/9/2016
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.79
|
1.80
|
68,050
|
|
|
8/8/2016
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.64
|
1.70
|
163,050
|
|
|
8/5/2016
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
39,120
|
|
|
8/4/2016
|
-0.10 / -5.88%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.64
|
1.60
|
507,890
|
|
|
8/3/2016
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
54,360
|
|
|
8/2/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
6,160
|
|
|
8/1/2016
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
25,360
|
|
|
7/29/2016
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
41,620
|
|
|
7/28/2016
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.05
|
2.10
|
325,610
|
|
|
7/27/2016
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
320,670
|
|
|
7/26/2016
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
352,990
|
|
|
7/25/2016
|
-0.10 / -4.76%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.05
|
2.00
|
114,940
|
|
|
7/22/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
42,360
|
|
|
7/21/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,380
|
|
|
7/20/2016
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
11,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|