|
Closing price on 8/7/2024
|
|
| Open |
16.00 |
| High |
16.15 |
| Low |
15.80 |
| Volume |
6,000 |
| Split-adjusted Price |
14.93 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
-0.10 / -0.62%
|
16.00
|
16.15
|
15.80
|
16.15
|
15.95
|
14.93
|
6,000
|
|
|
8/6/2024
|
-0.05 / -0.31%
|
16.30
|
16.30
|
15.55
|
16.25
|
16.27
|
15.02
|
9,900
|
|
|
8/5/2024
|
-0.15 / -0.91%
|
16.45
|
16.60
|
15.30
|
16.30
|
15.75
|
15.07
|
42,200
|
|
|
8/2/2024
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.30
|
16.45
|
16.37
|
15.21
|
2,900
|
|
|
8/1/2024
|
-0.05 / -0.30%
|
16.50
|
16.80
|
16.35
|
16.45
|
16.46
|
15.21
|
11,800
|
|
|
7/31/2024
|
+0.15 / +0.92%
|
16.20
|
16.90
|
16.20
|
16.50
|
16.65
|
15.25
|
22,800
|
|
|
7/30/2024
|
+0.15 / +0.93%
|
16.20
|
16.50
|
16.10
|
16.35
|
16.24
|
15.11
|
34,000
|
|
|
7/29/2024
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.12
|
14.97
|
5,200
|
|
|
7/26/2024
|
-0.05 / -0.31%
|
16.15
|
16.15
|
16.00
|
16.10
|
16.08
|
14.88
|
1,400
|
|
|
7/25/2024
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.10
|
16.15
|
16.19
|
14.93
|
18,900
|
|
|
7/24/2024
|
-0.30 / -1.82%
|
16.30
|
16.30
|
15.95
|
16.20
|
16.04
|
14.97
|
6,400
|
|
|
7/23/2024
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.05
|
16.50
|
16.44
|
15.25
|
10,200
|
|
|
7/22/2024
|
-0.30 / -1.79%
|
16.75
|
16.75
|
16.10
|
16.50
|
16.46
|
15.25
|
15,600
|
|
|
7/19/2024
|
+0.35 / +2.13%
|
16.40
|
16.80
|
16.10
|
16.80
|
16.40
|
15.53
|
11,900
|
|
|
7/18/2024
|
+0.05 / +0.30%
|
16.75
|
16.75
|
16.00
|
16.45
|
16.24
|
15.21
|
30,700
|
|
|
7/17/2024
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.38
|
15.16
|
47,200
|
|
|
7/16/2024
|
-0.30 / -1.83%
|
16.25
|
16.45
|
16.10
|
16.10
|
16.35
|
14.88
|
17,300
|
|
|
7/15/2024
|
+0.10 / +0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.26
|
15.16
|
4,300
|
|
|
7/12/2024
|
-0.10 / -0.61%
|
16.10
|
16.35
|
15.90
|
16.30
|
16.02
|
15.07
|
23,900
|
|
|
7/11/2024
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.10
|
16.40
|
16.24
|
15.16
|
33,300
|
|
|
7/10/2024
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.25
|
16.40
|
16.35
|
15.16
|
11,700
|
|
|
7/9/2024
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.17
|
15.25
|
23,600
|
|
|
7/8/2024
|
-0.75 / -4.45%
|
17.00
|
17.10
|
16.00
|
16.10
|
16.51
|
14.88
|
35,900
|
|
|
7/5/2024
|
+0.25 / +1.51%
|
16.90
|
16.95
|
16.60
|
16.85
|
16.84
|
15.58
|
21,200
|
|
|
7/4/2024
|
+0.30 / +1.84%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.56
|
15.34
|
40,800
|
|
|
7/3/2024
|
+0.05 / +0.31%
|
16.25
|
16.30
|
15.90
|
16.30
|
16.08
|
15.07
|
14,600
|
|
|
7/2/2024
|
+0.45 / +2.85%
|
15.80
|
16.30
|
15.80
|
16.25
|
15.96
|
15.02
|
15,700
|
|
|
7/1/2024
|
-0.50 / -3.07%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.80
|
14.60
|
27,300
|
|
|
6/28/2024
|
+0.05 / +0.31%
|
16.25
|
16.45
|
16.00
|
16.30
|
16.23
|
15.07
|
9,800
|
|
|
6/27/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.75
|
16.25
|
16.07
|
15.02
|
21,300
|
|
|