|
Closing price on 1/23/2026
|
|
| Open |
9.25 |
| High |
9.25 |
| Low |
9.25 |
| Volume |
200 |
| Split-adjusted Price |
9.25 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
200
|
|
|
1/22/2026
|
0.00 / 0.00%
|
9.26
|
9.26
|
9.21
|
9.25
|
9.21
|
9.25
|
9,800
|
|
|
1/21/2026
|
+0.05 / +0.54%
|
9.27
|
9.28
|
9.15
|
9.25
|
9.20
|
9.25
|
19,500
|
|
|
1/20/2026
|
-0.06 / -0.65%
|
9.26
|
9.26
|
9.13
|
9.20
|
9.19
|
9.20
|
8,800
|
|
|
1/19/2026
|
+0.07 / +0.76%
|
9.27
|
9.28
|
9.24
|
9.26
|
9.26
|
9.26
|
7,200
|
|
|
1/16/2026
|
0.00 / 0.00%
|
9.19
|
9.19
|
9.16
|
9.19
|
9.18
|
9.19
|
1,000
|
|
|
1/15/2026
|
+0.06 / +0.66%
|
9.24
|
9.24
|
9.11
|
9.19
|
9.16
|
9.19
|
12,900
|
|
|
1/14/2026
|
-0.07 / -0.76%
|
9.20
|
9.28
|
9.13
|
9.13
|
9.20
|
9.13
|
2,400
|
|
|
1/13/2026
|
-0.05 / -0.54%
|
9.15
|
9.24
|
9.15
|
9.20
|
9.18
|
9.20
|
4,800
|
|
|
1/12/2026
|
0.00 / 0.00%
|
9.13
|
9.25
|
9.13
|
9.25
|
9.20
|
9.25
|
500
|
|
|
1/9/2026
|
+0.01 / +0.11%
|
9.30
|
9.30
|
9.11
|
9.25
|
9.23
|
9.25
|
21,700
|
|
|
1/8/2026
|
+0.04 / +0.43%
|
9.29
|
9.29
|
9.20
|
9.24
|
9.23
|
9.24
|
2,300
|
|
|
1/7/2026
|
0.00 / 0.00%
|
9.01
|
9.28
|
9.01
|
9.20
|
9.22
|
9.20
|
24,400
|
|
|
1/6/2026
|
-0.05 / -0.54%
|
9.28
|
9.28
|
9.19
|
9.20
|
9.21
|
9.20
|
31,000
|
|
|
1/5/2026
|
+0.15 / +1.65%
|
9.06
|
9.25
|
9.01
|
9.25
|
9.10
|
9.25
|
30,100
|
|
|
12/31/2025
|
0.00 / 0.00%
|
9.24
|
9.24
|
9.06
|
9.10
|
9.10
|
9.10
|
5,900
|
|
|
12/30/2025
|
-0.15 / -1.62%
|
9.04
|
9.19
|
9.00
|
9.10
|
9.04
|
9.10
|
28,500
|
|
|
12/29/2025
|
+0.05 / +0.54%
|
9.20
|
9.25
|
9.13
|
9.25
|
9.16
|
9.25
|
1,400
|
|
|
12/26/2025
|
+0.02 / +0.22%
|
9.05
|
9.20
|
9.05
|
9.20
|
9.16
|
9.20
|
4,400
|
|
|
12/25/2025
|
0.00 / 0.00%
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
0
|
|
|
12/24/2025
|
-0.02 / -0.22%
|
9.20
|
9.20
|
9.10
|
9.18
|
9.14
|
9.18
|
3,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
9.24
|
9.24
|
9.15
|
9.20
|
9.19
|
9.20
|
1,600
|
|
|
12/22/2025
|
0.00 / 0.00%
|
9.19
|
9.20
|
9.10
|
9.20
|
9.18
|
9.20
|
1,100
|
|
|
12/19/2025
|
+0.02 / +0.22%
|
9.25
|
9.25
|
9.20
|
9.20
|
9.23
|
9.20
|
300
|
|
|
12/18/2025
|
+0.08 / +0.88%
|
9.19
|
9.20
|
9.10
|
9.18
|
9.11
|
9.18
|
5,300
|
|
|
12/17/2025
|
-0.10 / -1.09%
|
9.27
|
9.27
|
9.09
|
9.10
|
9.16
|
9.10
|
2,300
|
|
|
12/16/2025
|
-0.05 / -0.54%
|
9.12
|
9.25
|
9.08
|
9.20
|
9.12
|
9.20
|
4,500
|
|
|
12/15/2025
|
-0.04 / -0.43%
|
9.07
|
9.26
|
9.07
|
9.25
|
9.11
|
9.25
|
4,400
|
|
|
12/12/2025
|
+0.05 / +0.54%
|
9.41
|
9.41
|
9.12
|
9.29
|
9.24
|
9.29
|
6,800
|
|
|
12/11/2025
|
+0.02 / +0.22%
|
9.12
|
9.24
|
9.12
|
9.24
|
9.20
|
9.24
|
4,500
|
|
|