|
Closing price on 9/4/2024
|
|
| Open |
16.55 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
9,300 |
| Split-adjusted Price |
15.48 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.05 / -0.30%
|
16.55
|
16.80
|
16.50
|
16.75
|
16.57
|
15.48
|
9,300
|
|
|
8/30/2024
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.82
|
15.53
|
29,400
|
|
|
8/29/2024
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.80
|
16.95
|
16.88
|
15.67
|
14,400
|
|
|
8/28/2024
|
-0.25 / -1.45%
|
17.25
|
17.35
|
16.80
|
17.00
|
17.07
|
15.71
|
35,900
|
|
|
8/27/2024
|
+0.80 / +4.86%
|
16.35
|
17.25
|
16.30
|
17.25
|
16.76
|
15.94
|
86,500
|
|
|
8/26/2024
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.25
|
16.45
|
16.59
|
15.21
|
51,400
|
|
|
8/23/2024
|
+0.10 / +0.61%
|
16.35
|
16.50
|
16.35
|
16.45
|
16.42
|
15.21
|
9,800
|
|
|
8/22/2024
|
-0.30 / -1.80%
|
16.50
|
16.65
|
16.25
|
16.35
|
16.37
|
15.11
|
15,800
|
|
|
8/21/2024
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.50
|
16.65
|
16.70
|
15.39
|
5,000
|
|
|
8/20/2024
|
+0.10 / +0.60%
|
16.55
|
16.70
|
16.55
|
16.70
|
16.58
|
15.44
|
7,500
|
|
|
8/19/2024
|
+0.05 / +0.30%
|
16.55
|
16.60
|
16.40
|
16.60
|
16.55
|
15.34
|
10,800
|
|
|
8/16/2024
|
+0.05 / +0.30%
|
16.50
|
16.55
|
16.30
|
16.55
|
16.48
|
15.30
|
19,000
|
|
|
8/15/2024
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.46
|
15.25
|
6,400
|
|
|
8/14/2024
|
-0.05 / -0.30%
|
16.30
|
16.45
|
16.25
|
16.45
|
16.36
|
15.21
|
8,400
|
|
|
8/13/2024
|
+0.25 / +1.54%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.31
|
15.25
|
22,200
|
|
|
8/12/2024
|
+0.10 / +0.62%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.24
|
15.02
|
5,400
|
|
|
8/9/2024
|
0.00 / 0.00%
|
15.65
|
16.20
|
15.65
|
16.15
|
16.00
|
14.93
|
2,300
|
|
|
8/8/2024
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.85
|
16.15
|
16.10
|
14.93
|
15,200
|
|
|
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
|
|
|