|
Closing price on 2/19/2025
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
3,700 |
| Split-adjusted Price |
10.50 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
3,700
|
|
|
2/18/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.56
|
10.60
|
3,500
|
|
|
2/17/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
10.50
|
6,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.50
|
10.50
|
10.51
|
10.50
|
1,500
|
|
|
2/13/2025
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.30
|
10.50
|
10.41
|
10.50
|
12,200
|
|
|
2/12/2025
|
-0.15 / -1.41%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
10.50
|
1,300
|
|
|
2/11/2025
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.40
|
10.65
|
10.52
|
10.65
|
5,300
|
|
|
2/10/2025
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.54
|
10.70
|
11,200
|
|
|
2/7/2025
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.63
|
10.70
|
14,300
|
|
|
2/6/2025
|
+0.10 / +0.96%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.43
|
10.50
|
300
|
|
|
2/5/2025
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.37
|
10.40
|
1,400
|
|
|
2/4/2025
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.48
|
10.50
|
3,700
|
|
|
2/3/2025
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.10
|
10.40
|
10.19
|
10.40
|
83,600
|
|
|
1/24/2025
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.25
|
10.55
|
10.40
|
10.55
|
3,800
|
|
|
1/23/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.55
|
10.50
|
2,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.50
|
10.50
|
10.53
|
10.50
|
2,800
|
|
|
1/21/2025
|
+0.10 / +0.96%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.51
|
10.50
|
600
|
|
|
1/20/2025
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.30
|
10.40
|
10.40
|
10.40
|
17,900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
10.40
|
4,600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.33
|
10.40
|
11,200
|
|
|
1/15/2025
|
-0.10 / -0.95%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.39
|
10.40
|
24,300
|
|
|
1/14/2025
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.47
|
10.50
|
2,000
|
|
|
1/13/2025
|
-0.05 / -0.48%
|
10.25
|
10.40
|
10.20
|
10.40
|
10.29
|
10.40
|
8,800
|
|
|
1/10/2025
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.40
|
10.45
|
3,300
|
|
|
1/9/2025
|
+0.05 / +0.48%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.34
|
10.40
|
6,000
|
|
|
1/8/2025
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.35
|
10.35
|
10.37
|
10.35
|
14,200
|
|
|
1/7/2025
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.38
|
10.40
|
4,400
|
|
|
1/6/2025
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.20
|
10.40
|
10.27
|
10.40
|
1,016,900
|
|
|
1/3/2025
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.30
|
10.40
|
39,900
|
|
|
1/2/2025
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.42
|
10.50
|
4,300
|
|
|