|
|
Closing price on 7/31/2024
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
22,800 |
| Split-adjusted Price |
16.01 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2024
|
+0.15 / +0.92%
|
16.20
|
16.90
|
16.20
|
16.50
|
16.65
|
16.01
|
22,800
|
|
|
7/30/2024
|
+0.15 / +0.93%
|
16.20
|
16.50
|
16.10
|
16.35
|
16.24
|
15.87
|
34,000
|
|
|
7/29/2024
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.12
|
15.72
|
5,200
|
|
|
7/26/2024
|
-0.05 / -0.31%
|
16.15
|
16.15
|
16.00
|
16.10
|
16.08
|
15.63
|
1,400
|
|
|
7/25/2024
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.10
|
16.15
|
16.19
|
15.67
|
18,900
|
|
|
7/24/2024
|
-0.30 / -1.82%
|
16.30
|
16.30
|
15.95
|
16.20
|
16.04
|
15.72
|
6,400
|
|
|
7/23/2024
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.05
|
16.50
|
16.44
|
16.01
|
10,200
|
|
|
7/22/2024
|
-0.30 / -1.79%
|
16.75
|
16.75
|
16.10
|
16.50
|
16.46
|
16.01
|
15,600
|
|
|
7/19/2024
|
+0.35 / +2.13%
|
16.40
|
16.80
|
16.10
|
16.80
|
16.40
|
16.30
|
11,900
|
|
|
7/18/2024
|
+0.05 / +0.30%
|
16.75
|
16.75
|
16.00
|
16.45
|
16.24
|
15.96
|
30,700
|
|
|
7/17/2024
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.38
|
15.92
|
47,200
|
|
|
7/16/2024
|
-0.30 / -1.83%
|
16.25
|
16.45
|
16.10
|
16.10
|
16.35
|
15.63
|
17,300
|
|
|
7/15/2024
|
+0.10 / +0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.26
|
15.92
|
4,300
|
|
|
7/12/2024
|
-0.10 / -0.61%
|
16.10
|
16.35
|
15.90
|
16.30
|
16.02
|
15.82
|
23,900
|
|
|
7/11/2024
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.10
|
16.40
|
16.24
|
15.92
|
33,300
|
|
|
7/10/2024
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.25
|
16.40
|
16.35
|
15.92
|
11,700
|
|
|
7/9/2024
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.17
|
16.01
|
23,600
|
|
|
7/8/2024
|
-0.75 / -4.45%
|
17.00
|
17.10
|
16.00
|
16.10
|
16.51
|
15.63
|
35,900
|
|
|
7/5/2024
|
+0.25 / +1.51%
|
16.90
|
16.95
|
16.60
|
16.85
|
16.84
|
16.35
|
21,200
|
|
|
7/4/2024
|
+0.30 / +1.84%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.56
|
16.11
|
40,800
|
|
|
7/3/2024
|
+0.05 / +0.31%
|
16.25
|
16.30
|
15.90
|
16.30
|
16.08
|
15.82
|
14,600
|
|
|
7/2/2024
|
+0.45 / +2.85%
|
15.80
|
16.30
|
15.80
|
16.25
|
15.96
|
15.77
|
15,700
|
|
|
7/1/2024
|
-0.50 / -3.07%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.80
|
15.33
|
27,300
|
|
|
6/28/2024
|
+0.05 / +0.31%
|
16.25
|
16.45
|
16.00
|
16.30
|
16.23
|
15.82
|
9,800
|
|
|
6/27/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.75
|
16.25
|
16.07
|
15.77
|
21,300
|
|
|
6/26/2024
|
+0.05 / +0.31%
|
16.45
|
16.45
|
16.25
|
16.25
|
16.37
|
15.77
|
52,200
|
|
|
6/25/2024
|
+0.20 / +1.25%
|
16.20
|
16.40
|
15.80
|
16.20
|
16.32
|
15.72
|
37,800
|
|
|
6/24/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.87
|
15.53
|
30,000
|
|
|
6/21/2024
|
-0.55 / -3.32%
|
16.55
|
16.55
|
16.00
|
16.00
|
16.24
|
15.53
|
23,600
|
|
|
6/20/2024
|
+0.60 / +3.76%
|
15.90
|
16.55
|
15.90
|
16.55
|
16.41
|
16.06
|
55,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|