|
|
Closing price on 5/6/2024
|
|
| Open |
14.20 |
| High |
14.25 |
| Low |
14.15 |
| Volume |
11,200 |
| Split-adjusted Price |
13.78 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
-0.05 / -0.35%
|
14.20
|
14.25
|
14.15
|
14.20
|
14.19
|
13.78
|
11,200
|
|
|
5/3/2024
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.15
|
14.25
|
14.21
|
13.83
|
27,000
|
|
|
5/2/2024
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.95
|
14.20
|
14.08
|
13.78
|
19,300
|
|
|
4/26/2024
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.10
|
14.10
|
14.16
|
13.68
|
17,700
|
|
|
4/25/2024
|
+0.10 / +0.71%
|
13.95
|
14.15
|
13.95
|
14.10
|
13.98
|
13.68
|
5,000
|
|
|
4/24/2024
|
+0.05 / +0.36%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.04
|
13.59
|
1,900
|
|
|
4/23/2024
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.90
|
13.95
|
13.96
|
13.54
|
16,500
|
|
|
4/22/2024
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.85
|
13.90
|
13.95
|
13.49
|
13,700
|
|
|
4/19/2024
|
+0.10 / +0.72%
|
13.90
|
14.05
|
13.75
|
14.00
|
13.93
|
13.59
|
27,400
|
|
|
4/17/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.96
|
13.49
|
4,100
|
|
|
4/16/2024
|
+0.05 / +0.36%
|
13.85
|
13.95
|
13.70
|
13.90
|
13.75
|
13.49
|
6,700
|
|
|
4/15/2024
|
-0.20 / -1.42%
|
14.05
|
14.10
|
13.85
|
13.85
|
13.91
|
13.44
|
4,900
|
|
|
4/12/2024
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.90
|
14.05
|
14.00
|
13.64
|
12,700
|
|
|
4/11/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.77
|
13.59
|
8,600
|
|
|
4/10/2024
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.17
|
13.59
|
8,000
|
|
|
4/9/2024
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.00
|
14.10
|
14.12
|
13.68
|
19,700
|
|
|
4/8/2024
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.00
|
14.10
|
14.09
|
13.68
|
2,700
|
|
|
4/5/2024
|
+0.20 / +1.43%
|
13.95
|
14.15
|
13.50
|
14.15
|
13.69
|
13.73
|
29,700
|
|
|
4/4/2024
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.95
|
13.95
|
14.00
|
13.54
|
16,000
|
|
|
4/3/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.25
|
13.68
|
3,500
|
|
|
4/2/2024
|
+0.05 / +0.36%
|
14.05
|
14.25
|
14.00
|
14.10
|
14.09
|
13.68
|
16,000
|
|
|
4/1/2024
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.95
|
14.05
|
14.03
|
13.64
|
14,100
|
|
|
3/29/2024
|
-0.20 / -1.40%
|
14.25
|
14.25
|
14.00
|
14.05
|
14.08
|
13.64
|
6,100
|
|
|
3/28/2024
|
+0.10 / +0.71%
|
14.05
|
14.30
|
14.00
|
14.25
|
14.07
|
13.83
|
10,500
|
|
|
3/27/2024
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.00
|
14.15
|
14.09
|
13.73
|
13,000
|
|
|
3/26/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.13
|
13.88
|
8,300
|
|
|
3/25/2024
|
-0.05 / -0.35%
|
14.50
|
14.50
|
13.40
|
14.30
|
14.24
|
13.88
|
17,300
|
|
|
3/22/2024
|
-0.05 / -0.35%
|
14.40
|
14.40
|
13.40
|
14.35
|
13.93
|
13.93
|
14,800
|
|
|
3/21/2024
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.30
|
14.40
|
14.37
|
13.98
|
13,700
|
|
|
3/20/2024
|
+0.40 / +2.87%
|
14.40
|
14.40
|
14.10
|
14.35
|
14.31
|
13.93
|
43,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|