|
|
Closing price on 6/7/2024
|
|
| Open |
14.45 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
47,700 |
| Split-adjusted Price |
14.07 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
+0.20 / +1.40%
|
14.45
|
14.50
|
14.30
|
14.50
|
14.45
|
14.07
|
47,700
|
|
|
6/6/2024
|
-0.15 / -1.04%
|
14.45
|
14.45
|
14.25
|
14.30
|
14.34
|
13.88
|
36,500
|
|
|
6/5/2024
|
-0.15 / -1.03%
|
14.50
|
14.60
|
14.45
|
14.45
|
14.49
|
14.02
|
14,600
|
|
|
6/4/2024
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.35
|
14.60
|
14.45
|
14.17
|
26,600
|
|
|
6/3/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.21
|
13.98
|
40,100
|
|
|
5/31/2024
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.46
|
13.98
|
18,400
|
|
|
5/30/2024
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.35
|
14.50
|
14.41
|
14.07
|
5,500
|
|
|
5/29/2024
|
-0.05 / -0.34%
|
14.40
|
14.60
|
14.40
|
14.55
|
14.54
|
14.12
|
11,000
|
|
|
5/28/2024
|
+0.15 / +1.04%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.59
|
14.17
|
71,700
|
|
|
5/27/2024
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.20
|
14.45
|
14.33
|
14.02
|
20,700
|
|
|
5/24/2024
|
0.00 / 0.00%
|
14.30
|
14.50
|
13.90
|
14.50
|
14.25
|
14.07
|
54,400
|
|
|
5/23/2024
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.45
|
14.50
|
14.45
|
14.07
|
5,500
|
|
|
5/22/2024
|
-0.05 / -0.34%
|
14.25
|
14.50
|
14.20
|
14.45
|
14.23
|
14.02
|
6,100
|
|
|
5/21/2024
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.20
|
14.50
|
14.47
|
14.07
|
45,000
|
|
|
5/20/2024
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.30
|
13.98
|
19,800
|
|
|
5/17/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.15
|
14.30
|
14.29
|
13.88
|
6,900
|
|
|
5/16/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.29
|
13.88
|
11,200
|
|
|
5/15/2024
|
-0.10 / -0.69%
|
14.05
|
14.45
|
14.05
|
14.30
|
14.16
|
13.88
|
6,700
|
|
|
5/14/2024
|
+0.15 / +1.05%
|
14.25
|
14.50
|
14.10
|
14.40
|
14.42
|
13.98
|
83,300
|
|
|
5/13/2024
|
-0.05 / -0.35%
|
14.15
|
14.25
|
14.00
|
14.25
|
14.03
|
13.83
|
12,500
|
|
|
5/10/2024
|
-0.05 / -0.35%
|
14.30
|
14.35
|
14.20
|
14.30
|
14.31
|
13.88
|
18,600
|
|
|
5/9/2024
|
+0.20 / +1.41%
|
14.20
|
14.35
|
14.15
|
14.35
|
14.28
|
13.93
|
30,600
|
|
|
5/8/2024
|
-0.05 / -0.35%
|
14.35
|
14.35
|
14.15
|
14.15
|
14.24
|
13.73
|
16,100
|
|
|
5/7/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.29
|
13.78
|
17,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|