|
Closing price on 8/29/2025
|
|
| Open |
21.75 |
| High |
22.90 |
| Low |
20.50 |
| Volume |
7,500 |
| Split-adjusted Price |
22.30 |
There is no data on 8/30/2025. Display data on 8/29/2025 instead.
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.30 / +1.36%
|
21.75
|
22.90
|
20.50
|
22.30
|
21.35
|
22.30
|
7,500
|
|
|
8/28/2025
|
-0.25 / -1.12%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.20
|
22.00
|
6,500
|
|
|
8/27/2025
|
+0.20 / +0.91%
|
22.00
|
22.30
|
22.00
|
22.25
|
22.00
|
22.25
|
40,300
|
|
|
8/26/2025
|
+0.05 / +0.23%
|
22.00
|
22.10
|
22.00
|
22.05
|
22.03
|
22.05
|
2,400
|
|
|
8/25/2025
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.50
|
22.00
|
21.88
|
22.00
|
2,900
|
|
|
8/22/2025
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.75
|
22.00
|
22.16
|
22.00
|
23,200
|
|
|
8/21/2025
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.21
|
22.20
|
22,800
|
|
|
8/20/2025
|
-0.20 / -0.90%
|
22.10
|
22.50
|
22.10
|
22.10
|
22.23
|
22.10
|
3,300
|
|
|
8/19/2025
|
-0.20 / -0.89%
|
22.75
|
22.75
|
22.15
|
22.30
|
22.29
|
22.30
|
27,100
|
|
|
8/18/2025
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.52
|
22.50
|
1,200
|
|
|
8/15/2025
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.40
|
22.70
|
22.46
|
22.70
|
13,500
|
|
|
8/14/2025
|
-0.25 / -1.10%
|
22.55
|
22.75
|
22.50
|
22.50
|
22.58
|
22.50
|
13,200
|
|
|
8/13/2025
|
+0.25 / +1.11%
|
22.55
|
22.75
|
22.50
|
22.75
|
22.61
|
22.75
|
2,500
|
|
|
8/12/2025
|
+0.05 / +0.22%
|
22.70
|
22.70
|
22.45
|
22.50
|
22.49
|
22.50
|
15,800
|
|
|
8/11/2025
|
0.00 / 0.00%
|
22.45
|
22.70
|
22.45
|
22.45
|
22.46
|
22.45
|
15,100
|
|
|
8/8/2025
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
13,000
|
|
|
8/7/2025
|
-0.55 / -2.39%
|
22.80
|
22.80
|
22.30
|
22.45
|
22.44
|
22.45
|
11,600
|
|
|
8/6/2025
|
+0.50 / +2.22%
|
22.15
|
23.00
|
22.15
|
23.00
|
22.52
|
23.00
|
19,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.25
|
22.50
|
22.30
|
22.50
|
27,200
|
|
|
8/4/2025
|
-0.35 / -1.53%
|
22.95
|
23.00
|
22.50
|
22.50
|
22.63
|
22.50
|
4,200
|
|
|
8/1/2025
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.50
|
22.85
|
22.90
|
22.85
|
9,800
|
|
|
7/31/2025
|
-0.10 / -0.44%
|
22.65
|
22.70
|
22.30
|
22.65
|
22.52
|
22.65
|
50,700
|
|
|
7/30/2025
|
+0.25 / +1.11%
|
22.50
|
22.75
|
22.50
|
22.75
|
22.51
|
22.75
|
41,500
|
|
|
7/29/2025
|
+0.10 / +0.45%
|
22.60
|
23.40
|
21.25
|
22.50
|
22.61
|
22.50
|
74,900
|
|
|
7/28/2025
|
+0.30 / +1.36%
|
22.10
|
22.40
|
22.00
|
22.40
|
22.19
|
22.40
|
54,600
|
|
|
7/25/2025
|
+0.10 / +0.45%
|
22.05
|
22.10
|
22.05
|
22.10
|
22.06
|
22.10
|
43,900
|
|
|
7/24/2025
|
0.00 / 0.00%
|
22.00
|
22.05
|
22.00
|
22.00
|
22.03
|
22.00
|
14,400
|
|
|
7/23/2025
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
22.00
|
14,500
|
|
|
7/22/2025
|
+0.45 / +2.08%
|
21.95
|
22.50
|
21.70
|
22.10
|
21.99
|
22.10
|
19,600
|
|
|
7/21/2025
|
+0.65 / +3.10%
|
20.90
|
21.65
|
20.90
|
21.65
|
21.01
|
21.65
|
19,900
|
|
|