|
Closing price on 11/24/2025
|
|
| Open |
9.15 |
| High |
9.15 |
| Low |
9.00 |
| Volume |
14,300 |
| Split-adjusted Price |
9.00 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2025
|
-0.08 / -0.88%
|
9.15
|
9.15
|
9.00
|
9.00
|
9.01
|
9.00
|
14,300
|
|
|
11/21/2025
|
0.00 / 0.00%
|
9.01
|
9.08
|
9.00
|
9.08
|
9.01
|
9.08
|
15,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
9.11
|
9.11
|
9.00
|
9.08
|
9.02
|
9.08
|
40,700
|
|
|
11/19/2025
|
-0.07 / -0.77%
|
9.15
|
9.15
|
9.08
|
9.08
|
9.11
|
9.08
|
37,400
|
|
|
11/18/2025
|
-0.02 / -0.22%
|
9.16
|
9.20
|
9.12
|
9.15
|
9.15
|
9.15
|
18,500
|
|
|
11/17/2025
|
-0.02 / -0.22%
|
9.20
|
9.20
|
9.17
|
9.17
|
9.19
|
9.17
|
4,200
|
|
|
11/14/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.19
|
9.19
|
9.20
|
9.19
|
2,200
|
|
|
11/13/2025
|
+0.02 / +0.22%
|
9.25
|
9.25
|
9.19
|
9.19
|
9.22
|
9.19
|
30,400
|
|
|
11/12/2025
|
-0.08 / -0.86%
|
9.20
|
9.25
|
9.17
|
9.17
|
9.20
|
9.17
|
28,300
|
|
|
11/11/2025
|
-0.09 / -0.96%
|
9.25
|
9.25
|
9.20
|
9.25
|
9.24
|
9.25
|
20,900
|
|
|
11/10/2025
|
+0.01 / +0.11%
|
9.26
|
9.34
|
9.26
|
9.34
|
9.27
|
9.34
|
600
|
|
|
11/7/2025
|
-0.01 / -0.11%
|
9.30
|
9.33
|
9.22
|
9.33
|
9.26
|
9.33
|
15,200
|
|
|
11/6/2025
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.34
|
9.34
|
9.34
|
9.34
|
9,800
|
|
|
11/5/2025
|
0.00 / 0.00%
|
9.34
|
9.34
|
9.25
|
9.34
|
9.27
|
9.34
|
17,000
|
|
|
11/4/2025
|
-0.01 / -0.11%
|
9.45
|
9.45
|
9.33
|
9.34
|
9.35
|
9.34
|
15,200
|
|
|
11/3/2025
|
-0.10 / -1.06%
|
9.40
|
9.49
|
9.25
|
9.35
|
9.30
|
9.35
|
24,800
|
|
|
10/31/2025
|
-0.20 / -2.07%
|
9.60
|
9.60
|
9.25
|
9.45
|
9.35
|
9.45
|
52,600
|
|
|
10/30/2025
|
+0.04 / +0.42%
|
9.67
|
9.68
|
9.51
|
9.65
|
9.64
|
9.65
|
23,000
|
|
|
10/29/2025
|
+0.03 / +0.31%
|
9.58
|
9.68
|
9.36
|
9.61
|
9.60
|
9.61
|
2,600
|
|
|
10/28/2025
|
-0.09 / -0.93%
|
9.50
|
9.59
|
9.32
|
9.58
|
9.42
|
9.58
|
1,900
|
|
|
10/27/2025
|
+0.37 / +3.98%
|
9.49
|
9.67
|
9.49
|
9.67
|
9.53
|
9.67
|
500
|
|
|
10/24/2025
|
-0.16 / -1.69%
|
9.29
|
9.45
|
9.29
|
9.30
|
9.30
|
9.30
|
29,700
|
|
|
10/23/2025
|
+0.06 / +0.64%
|
9.49
|
9.49
|
9.27
|
9.46
|
9.31
|
9.46
|
11,800
|
|
|
10/22/2025
|
-0.10 / -1.05%
|
9.33
|
9.49
|
9.24
|
9.40
|
9.32
|
9.40
|
10,400
|
|
|
10/21/2025
|
-0.05 / -0.52%
|
9.56
|
9.56
|
9.17
|
9.50
|
9.27
|
9.50
|
12,500
|
|
|
10/20/2025
|
0.00 / 0.00%
|
9.55
|
9.56
|
9.55
|
9.55
|
9.55
|
9.55
|
8,900
|
|
|
10/17/2025
|
-0.03 / -0.31%
|
9.55
|
9.56
|
9.50
|
9.55
|
9.54
|
9.55
|
15,900
|
|
|
10/16/2025
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.55
|
9.58
|
9.57
|
9.58
|
10,600
|
|
|
10/15/2025
|
+0.03 / +0.31%
|
9.56
|
9.58
|
9.55
|
9.58
|
9.57
|
9.58
|
9,600
|
|
|
10/14/2025
|
-0.05 / -0.52%
|
9.60
|
9.68
|
9.52
|
9.55
|
9.58
|
9.55
|
27,100
|
|
|