|
Closing price on 1/5/2022
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
3,200 |
| Split-adjusted Price |
7.76 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.25
|
7.76
|
3,200
|
|
|
1/4/2022
|
+0.25 / +2.22%
|
11.30
|
11.70
|
10.90
|
11.50
|
11.16
|
7.97
|
18,900
|
|
|
12/31/2021
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.95
|
11.25
|
11.30
|
7.80
|
1,500
|
|
|
12/30/2021
|
-0.05 / -0.45%
|
11.20
|
11.25
|
10.90
|
11.15
|
11.11
|
7.73
|
4,300
|
|
|
12/29/2021
|
+0.10 / +0.90%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.15
|
7.76
|
6,700
|
|
|
12/28/2021
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.20
|
7.69
|
4,800
|
|
|
12/27/2021
|
-0.15 / -1.33%
|
11.25
|
11.25
|
10.50
|
11.10
|
10.68
|
7.69
|
13,300
|
|
|
12/24/2021
|
+0.20 / +1.81%
|
10.80
|
11.30
|
10.80
|
11.25
|
11.20
|
7.80
|
3,600
|
|
|
12/23/2021
|
+0.05 / +0.45%
|
11.50
|
11.50
|
11.00
|
11.05
|
11.06
|
7.66
|
4,100
|
|
|
12/22/2021
|
-0.25 / -2.22%
|
11.20
|
11.25
|
10.90
|
11.00
|
11.07
|
7.62
|
14,900
|
|
|
12/21/2021
|
+0.25 / +2.27%
|
11.00
|
11.30
|
10.75
|
11.25
|
10.94
|
7.80
|
5,000
|
|
|
12/20/2021
|
-0.30 / -2.65%
|
11.35
|
11.35
|
10.90
|
11.00
|
11.12
|
7.62
|
17,800
|
|
|
12/17/2021
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.40
|
7.83
|
8,100
|
|
|
12/16/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.62
|
8.04
|
18,900
|
|
|
12/15/2021
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
8.11
|
21,600
|
|
|
12/14/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.92
|
8.25
|
15,100
|
|
|
12/13/2021
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.96
|
8.32
|
13,700
|
|
|
12/10/2021
|
+0.05 / +0.42%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
8.32
|
2,500
|
|
|
12/9/2021
|
+0.35 / +3.02%
|
12.25
|
12.30
|
11.90
|
11.95
|
12.30
|
8.28
|
5,600
|
|
|
12/8/2021
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.04
|
100
|
|
|
12/7/2021
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.70
|
8.32
|
25,800
|
|
|
12/6/2021
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.67
|
7.97
|
6,600
|
|
|
12/3/2021
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.81
|
8.18
|
9,400
|
|
|
12/2/2021
|
+0.10 / +0.84%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
8.32
|
8,900
|
|
|
12/1/2021
|
+0.10 / +0.85%
|
11.80
|
12.30
|
11.80
|
11.90
|
12.28
|
8.25
|
14,900
|
|
|
11/30/2021
|
-0.50 / -4.07%
|
11.90
|
12.30
|
11.80
|
11.80
|
11.95
|
8.18
|
26,900
|
|
|
11/29/2021
|
+0.30 / +2.50%
|
11.80
|
12.40
|
11.80
|
12.30
|
11.81
|
8.52
|
23,000
|
|
|
11/26/2021
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.01
|
8.32
|
15,900
|
|
|
11/25/2021
|
+0.10 / +0.84%
|
12.05
|
12.05
|
11.70
|
12.00
|
11.77
|
8.32
|
3,800
|
|
|
11/24/2021
|
-0.45 / -3.64%
|
11.80
|
12.30
|
11.80
|
11.90
|
12.05
|
8.25
|
696,240
|
|
|