|
Closing price on 5/28/2025
|
|
| Open |
9.35 |
| High |
9.38 |
| Low |
9.32 |
| Volume |
20,300 |
| Split-adjusted Price |
9.32 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.03 / -0.32%
|
9.35
|
9.38
|
9.32
|
9.32
|
9.36
|
9.32
|
20,300
|
|
|
5/27/2025
|
-0.04 / -0.43%
|
9.39
|
9.39
|
9.35
|
9.35
|
9.37
|
9.35
|
10,100
|
|
|
5/26/2025
|
+0.03 / +0.32%
|
9.35
|
9.39
|
9.24
|
9.39
|
9.31
|
9.39
|
16,200
|
|
|
5/23/2025
|
0.00 / 0.00%
|
9.36
|
9.40
|
9.35
|
9.36
|
9.36
|
9.36
|
3,400
|
|
|
5/22/2025
|
-0.10 / -1.06%
|
9.46
|
9.46
|
9.36
|
9.36
|
9.38
|
9.36
|
16,300
|
|
|
5/21/2025
|
+0.01 / +0.11%
|
9.43
|
9.46
|
9.40
|
9.46
|
9.43
|
9.46
|
1,900
|
|
|
5/20/2025
|
0.00 / 0.00%
|
9.44
|
9.45
|
9.44
|
9.45
|
9.45
|
9.45
|
31,900
|
|
|
5/19/2025
|
-0.15 / -1.56%
|
9.50
|
9.55
|
9.36
|
9.45
|
9.47
|
9.45
|
35,100
|
|
|
5/16/2025
|
-0.05 / -0.52%
|
9.68
|
9.68
|
9.35
|
9.60
|
9.47
|
9.60
|
13,000
|
|
|
5/15/2025
|
-0.15 / -1.53%
|
9.80
|
9.80
|
9.50
|
9.65
|
9.60
|
9.65
|
47,900
|
|
|
5/14/2025
|
-0.10 / -1.01%
|
9.92
|
9.95
|
9.80
|
9.80
|
9.89
|
9.80
|
35,800
|
|
|
5/13/2025
|
+0.15 / +1.40%
|
10.75
|
10.90
|
10.70
|
10.90
|
10.80
|
9.90
|
671,900
|
|
|
5/12/2025
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.65
|
10.75
|
10.72
|
9.76
|
33,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.65
|
10.75
|
10.70
|
9.76
|
1,848,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.75
|
10.75
|
10.78
|
9.76
|
153,100
|
|
|
5/7/2025
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.72
|
9.76
|
2,476,900
|
|
|
5/6/2025
|
+0.10 / +0.95%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.56
|
9.67
|
56,700
|
|
|
5/5/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.55
|
10.60
|
9.58
|
35,900
|
|
|
4/29/2025
|
+0.25 / +2.43%
|
10.55
|
10.55
|
10.45
|
10.55
|
10.53
|
9.58
|
167,300
|
|
|
4/28/2025
|
+0.05 / +0.49%
|
10.45
|
10.45
|
10.25
|
10.30
|
10.32
|
9.36
|
24,300
|
|
|
4/25/2025
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.30
|
9.31
|
47,600
|
|
|
4/24/2025
|
+0.05 / +0.49%
|
10.45
|
10.45
|
10.25
|
10.30
|
10.36
|
9.36
|
3,100
|
|
|
4/23/2025
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.25
|
10.21
|
9.31
|
6,900
|
|
|
4/22/2025
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.15
|
10.35
|
10.26
|
9.40
|
9,100
|
|
|
4/21/2025
|
-0.20 / -1.90%
|
10.45
|
10.45
|
10.20
|
10.30
|
10.21
|
9.36
|
31,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
9.54
|
194,181
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.30
|
10.50
|
10.47
|
9.54
|
13,000
|
|
|
4/16/2025
|
+0.25 / +2.44%
|
10.15
|
10.50
|
10.15
|
10.50
|
10.43
|
9.54
|
70,300
|
|
|
4/15/2025
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.31
|
4,000
|
|
|
4/14/2025
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.96
|
10.25
|
10.02
|
9.31
|
39,600
|
|
|