|
|
Closing price on 8/4/2023
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.75 |
| Volume |
26,000 |
| Split-adjusted Price |
14.11 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.75
|
15.80
|
15.81
|
14.11
|
26,000
|
|
|
8/3/2023
|
-0.25 / -1.55%
|
16.10
|
16.10
|
15.75
|
15.85
|
15.90
|
14.16
|
54,400
|
|
|
8/2/2023
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.09
|
14.38
|
29,400
|
|
|
8/1/2023
|
-0.25 / -1.52%
|
16.40
|
16.45
|
16.20
|
16.20
|
16.32
|
14.47
|
20,500
|
|
|
7/31/2023
|
-0.25 / -1.50%
|
16.70
|
16.70
|
16.45
|
16.45
|
16.57
|
14.70
|
22,700
|
|
|
7/28/2023
|
+0.25 / +1.52%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.43
|
14.92
|
22,100
|
|
|
7/27/2023
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.25
|
16.45
|
16.35
|
14.70
|
20,000
|
|
|
7/26/2023
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.15
|
16.75
|
16.43
|
14.96
|
59,500
|
|
|
7/25/2023
|
-0.25 / -1.47%
|
16.95
|
16.95
|
16.50
|
16.75
|
16.64
|
14.96
|
32,700
|
|
|
7/24/2023
|
+0.40 / +2.41%
|
17.75
|
17.75
|
16.70
|
17.00
|
17.37
|
15.19
|
102,200
|
|
|
7/21/2023
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.93
|
14.83
|
53,800
|
|
|
7/20/2023
|
+0.05 / +0.20%
|
24.90
|
25.10
|
24.85
|
24.95
|
24.96
|
14.86
|
34,000
|
|
|
7/19/2023
|
0.00 / 0.00%
|
24.90
|
25.10
|
24.60
|
24.90
|
24.79
|
14.83
|
34,200
|
|
|
7/18/2023
|
-0.20 / -0.80%
|
25.30
|
25.30
|
24.80
|
24.90
|
24.96
|
14.83
|
22,300
|
|
|
7/17/2023
|
-0.35 / -1.38%
|
25.45
|
25.45
|
24.90
|
25.10
|
25.15
|
14.95
|
43,200
|
|
|
7/14/2023
|
+0.90 / +3.67%
|
25.60
|
25.80
|
24.65
|
25.45
|
25.15
|
15.16
|
42,600
|
|
|
7/13/2023
|
+0.45 / +1.87%
|
24.50
|
24.55
|
24.30
|
24.55
|
24.45
|
14.62
|
34,800
|
|
|
7/12/2023
|
+0.15 / +0.63%
|
23.95
|
24.15
|
23.80
|
24.10
|
23.99
|
14.35
|
45,500
|
|
|
7/11/2023
|
+0.15 / +0.63%
|
23.90
|
24.20
|
23.80
|
23.95
|
24.04
|
14.26
|
40,700
|
|
|
7/10/2023
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.71
|
14.17
|
44,600
|
|
|
7/7/2023
|
+0.30 / +1.28%
|
23.70
|
23.95
|
23.50
|
23.70
|
23.65
|
14.11
|
54,000
|
|
|
7/6/2023
|
-0.55 / -2.30%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.64
|
13.94
|
62,200
|
|
|
7/5/2023
|
-0.15 / -0.62%
|
25.00
|
25.00
|
23.80
|
23.95
|
24.09
|
14.26
|
80,900
|
|
|
7/4/2023
|
+0.80 / +3.43%
|
23.35
|
24.45
|
23.35
|
24.10
|
23.88
|
14.35
|
57,200
|
|
|
7/3/2023
|
+0.20 / +0.87%
|
23.00
|
23.95
|
23.00
|
23.30
|
23.15
|
13.88
|
13,600
|
|
|
6/30/2023
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.80
|
23.10
|
23.00
|
13.76
|
19,600
|
|
|
6/29/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.20
|
23.30
|
23.27
|
13.88
|
16,600
|
|
|
6/28/2023
|
+1.50 / +6.88%
|
21.90
|
23.30
|
21.85
|
23.30
|
22.95
|
13.88
|
112,900
|
|
|
6/27/2023
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.68
|
12.98
|
10,600
|
|
|
6/26/2023
|
0.00 / 0.00%
|
21.10
|
21.80
|
21.10
|
21.50
|
21.44
|
12.80
|
8,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|