|
Closing price on 6/20/2025
|
|
| Open |
9.55 |
| High |
9.55 |
| Low |
9.40 |
| Volume |
16,100 |
| Split-adjusted Price |
9.41 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
-0.15 / -1.57%
|
9.55
|
9.55
|
9.40
|
9.41
|
9.44
|
9.41
|
16,100
|
|
|
6/19/2025
|
+0.02 / +0.21%
|
9.54
|
9.56
|
9.50
|
9.56
|
9.53
|
9.56
|
4,100
|
|
|
6/18/2025
|
0.00 / 0.00%
|
9.40
|
9.56
|
9.40
|
9.54
|
9.51
|
9.54
|
7,600
|
|
|
6/17/2025
|
-0.01 / -0.10%
|
9.47
|
9.55
|
9.36
|
9.54
|
9.42
|
9.54
|
900
|
|
|
6/16/2025
|
-0.10 / -1.04%
|
9.41
|
9.55
|
9.41
|
9.55
|
9.47
|
9.55
|
300
|
|
|
6/13/2025
|
+0.07 / +0.73%
|
9.58
|
9.70
|
9.50
|
9.65
|
9.59
|
9.65
|
13,700
|
|
|
6/12/2025
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
100
|
|
|
6/11/2025
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.40
|
9.58
|
9.43
|
9.58
|
14,800
|
|
|
6/10/2025
|
+0.01 / +0.10%
|
9.59
|
9.60
|
9.50
|
9.60
|
9.59
|
9.60
|
130,500
|
|
|
6/9/2025
|
0.00 / 0.00%
|
9.50
|
9.59
|
9.50
|
9.59
|
9.52
|
9.59
|
8,600
|
|
|
6/6/2025
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.45
|
9.59
|
9.51
|
9.59
|
8,200
|
|
|
6/5/2025
|
-0.04 / -0.41%
|
9.64
|
9.64
|
9.45
|
9.60
|
9.58
|
9.60
|
12,700
|
|
|
6/4/2025
|
+0.13 / +1.37%
|
9.69
|
9.69
|
9.41
|
9.64
|
9.48
|
9.64
|
5,900
|
|
|
6/3/2025
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.40
|
9.51
|
9.52
|
9.51
|
12,300
|
|
|
6/2/2025
|
+0.01 / +0.11%
|
9.50
|
9.75
|
9.40
|
9.51
|
9.51
|
9.51
|
3,500
|
|
|
5/30/2025
|
+0.18 / +1.93%
|
9.35
|
9.97
|
9.35
|
9.50
|
9.49
|
9.50
|
33,000
|
|
|
5/29/2025
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.30
|
9.32
|
9.32
|
9.32
|
10,100
|
|
|
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
|
|
|