|
Closing price on 5/7/2025
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.65 |
| Volume |
2,476,900 |
| Split-adjusted Price |
10.75 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.72
|
10.75
|
2,476,900
|
|
|
5/6/2025
|
+0.10 / +0.95%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.56
|
10.65
|
56,700
|
|
|
5/5/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.55
|
10.60
|
10.55
|
35,900
|
|
|
4/29/2025
|
+0.25 / +2.43%
|
10.55
|
10.55
|
10.45
|
10.55
|
10.53
|
10.55
|
167,300
|
|
|
4/28/2025
|
+0.05 / +0.49%
|
10.45
|
10.45
|
10.25
|
10.30
|
10.32
|
10.30
|
24,300
|
|
|
4/25/2025
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.30
|
10.25
|
47,600
|
|
|
4/24/2025
|
+0.05 / +0.49%
|
10.45
|
10.45
|
10.25
|
10.30
|
10.36
|
10.30
|
3,100
|
|
|
4/23/2025
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.25
|
10.21
|
10.25
|
6,900
|
|
|
4/22/2025
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.15
|
10.35
|
10.26
|
10.35
|
9,100
|
|
|
4/21/2025
|
-0.20 / -1.90%
|
10.45
|
10.45
|
10.20
|
10.30
|
10.21
|
10.30
|
31,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
10.50
|
194,181
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.30
|
10.50
|
10.47
|
10.50
|
13,000
|
|
|
4/16/2025
|
+0.25 / +2.44%
|
10.15
|
10.50
|
10.15
|
10.50
|
10.43
|
10.50
|
70,300
|
|
|
4/15/2025
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
4,000
|
|
|
4/14/2025
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.96
|
10.25
|
10.02
|
10.25
|
39,600
|
|
|
4/11/2025
|
-0.10 / -0.97%
|
10.00
|
10.40
|
10.00
|
10.25
|
10.15
|
10.25
|
11,400
|
|
|
4/10/2025
|
+0.65 / +6.70%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.34
|
10.35
|
118,900
|
|
|
4/9/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.58
|
9.70
|
9,200
|
|
|
4/8/2025
|
-0.30 / -3.00%
|
9.80
|
9.82
|
9.51
|
9.70
|
9.72
|
9.70
|
49,100
|
|
|
4/4/2025
|
-0.05 / -0.50%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.87
|
10.00
|
25,600
|
|
|
4/3/2025
|
-0.35 / -3.37%
|
10.35
|
10.40
|
9.90
|
10.05
|
10.11
|
10.05
|
166,900
|
|
|
4/2/2025
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.44
|
10.40
|
10,400
|
|
|
4/1/2025
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.45
|
10.45
|
8,700
|
|
|
3/31/2025
|
-0.10 / -0.95%
|
10.35
|
10.50
|
10.35
|
10.40
|
10.40
|
10.40
|
8,200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.46
|
10.50
|
21,800
|
|
|
3/27/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
3/26/2025
|
+0.15 / +1.45%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.49
|
10.50
|
26,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
58,600
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
15,600
|
|
|
3/21/2025
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.35
|
10.35
|
10.37
|
10.35
|
20,100
|
|
|