|
Closing price on 10/1/2024
|
|
| Open |
10.20 |
| High |
10.35 |
| Low |
10.20 |
| Volume |
5,300 |
| Split-adjusted Price |
10.35 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2024
|
+0.15 / +1.47%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.21
|
10.35
|
5,300
|
|
|
9/30/2024
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.21
|
10.20
|
13,200
|
|
|
9/27/2024
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.28
|
10.25
|
2,200
|
|
|
9/26/2024
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.30
|
10.30
|
75,500
|
|
|
9/25/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.30
|
10.35
|
10.35
|
10.35
|
4,700
|
|
|
9/24/2024
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.30
|
10.35
|
1,500
|
|
|
9/23/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,900
|
|
|
9/20/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.33
|
10.30
|
12,600
|
|
|
9/19/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
3,800
|
|
|
9/18/2024
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.32
|
10.30
|
12,600
|
|
|
9/17/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.30
|
10.30
|
5,300
|
|
|
9/16/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.36
|
10.30
|
10,100
|
|
|
9/13/2024
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.29
|
10.30
|
1,500
|
|
|
9/12/2024
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.30
|
10.25
|
24,600
|
|
|
9/11/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
20,900
|
|
|
9/10/2024
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.30
|
10.30
|
10.31
|
10.30
|
8,600
|
|
|
9/9/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.25
|
10.35
|
10.30
|
10.35
|
5,600
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.30
|
10.35
|
10.31
|
10.35
|
2,400
|
|
|
9/5/2024
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.30
|
10.35
|
10,300
|
|
|
9/4/2024
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.30
|
10.30
|
16,600
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.30
|
10.35
|
10.35
|
10.35
|
4,400
|
|
|
8/29/2024
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.35
|
10.35
|
22,400
|
|
|
8/28/2024
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.30
|
10.30
|
10.35
|
10.30
|
19,200
|
|
|
8/27/2024
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.32
|
10.35
|
12,400
|
|
|
8/26/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
10.30
|
14,200
|
|
|
8/23/2024
|
+0.05 / +0.48%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.38
|
10.40
|
17,300
|
|
|
8/22/2024
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.38
|
10.35
|
19,700
|
|
|
8/21/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.42
|
10.45
|
7,600
|
|
|
8/20/2024
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.40
|
10.45
|
10.43
|
10.45
|
3,600
|
|
|
8/19/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.40
|
10.40
|
10.41
|
10.40
|
13,200
|
|
|