|
Closing price on 7/9/2024
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
23,600 |
| Split-adjusted Price |
16.01 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2024
|
+0.05 / +0.31%
|
15.90
|
16.00
|
15.45
|
15.95
|
15.94
|
15.48
|
18,200
|
|
|
6/18/2024
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.30
|
15.90
|
15.68
|
15.43
|
67,800
|
|
|
6/17/2024
|
-0.20 / -1.28%
|
15.55
|
15.55
|
15.30
|
15.40
|
15.44
|
14.95
|
39,800
|
|
|
6/14/2024
|
-0.15 / -0.95%
|
15.80
|
15.80
|
15.25
|
15.60
|
15.49
|
15.14
|
49,300
|
|
|
6/13/2024
|
-0.65 / -3.96%
|
16.40
|
16.40
|
15.75
|
15.75
|
16.02
|
15.29
|
41,100
|
|
|
6/12/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.50
|
16.40
|
16.20
|
15.92
|
74,700
|
|
|
6/11/2024
|
+0.90 / +5.81%
|
16.40
|
16.50
|
15.85
|
16.40
|
16.27
|
15.92
|
112,300
|
|
|
6/10/2024
|
+1.00 / +6.90%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.24
|
15.04
|
148,200
|
|
|
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
|
|
|