|
Closing price on 10/2/2026
|
|
| Open |
6.52 |
| High |
6.52 |
| Low |
6.50 |
| Volume |
3,000 |
| Split-adjusted Price |
6.50 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2026
|
-0.03 / -0.46%
|
6.52
|
6.52
|
6.50
|
6.50
|
6.51
|
6.50
|
3,000
|
|
|
10/1/2026
|
0.00 / 0.00%
|
6.30
|
6.53
|
6.30
|
6.53
|
6.51
|
6.53
|
1,100
|
|
|
9/30/2026
|
0.00 / 0.00%
|
6.53
|
6.53
|
6.53
|
6.53
|
6.53
|
6.53
|
0
|
|
|
9/29/2026
|
-0.07 / -1.06%
|
6.50
|
6.53
|
6.50
|
6.53
|
6.52
|
6.53
|
6,400
|
|
|
9/28/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
9/25/2026
|
+0.25 / +3.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
9/24/2026
|
+0.02 / +0.32%
|
6.33
|
6.40
|
6.33
|
6.35
|
6.38
|
6.35
|
1,500
|
|
|
9/23/2026
|
0.00 / 0.00%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
500
|
|
|
9/22/2026
|
-0.16 / -2.47%
|
6.48
|
6.55
|
6.33
|
6.33
|
6.47
|
6.33
|
8,500
|
|
|
9/21/2026
|
+0.18 / +2.85%
|
6.15
|
6.49
|
6.15
|
6.49
|
6.25
|
6.49
|
400
|
|
|
9/18/2026
|
+0.11 / +1.77%
|
6.29
|
6.31
|
6.29
|
6.31
|
6.30
|
6.31
|
5,200
|
|
|
9/17/2026
|
+0.13 / +2.14%
|
6.15
|
6.20
|
6.15
|
6.20
|
6.18
|
6.20
|
900
|
|
|
9/16/2026
|
-0.08 / -1.30%
|
6.18
|
6.18
|
6.07
|
6.07
|
6.13
|
6.07
|
1,600
|
|
|
9/15/2026
|
0.00 / 0.00%
|
6.15
|
6.21
|
6.15
|
6.15
|
6.16
|
6.15
|
21,700
|
|
|
9/14/2026
|
0.00 / 0.00%
|
6.57
|
6.58
|
6.15
|
6.15
|
6.38
|
6.15
|
21,500
|
|
|
9/11/2026
|
-0.04 / -0.65%
|
6.12
|
6.37
|
6.12
|
6.15
|
6.19
|
6.15
|
7,700
|
|
|
9/10/2026
|
-0.21 / -3.28%
|
6.50
|
6.50
|
6.19
|
6.19
|
6.28
|
6.19
|
37,700
|
|
|
9/9/2026
|
+0.10 / +1.59%
|
6.31
|
6.50
|
6.30
|
6.40
|
6.32
|
6.40
|
9,600
|
|
|
9/8/2026
|
+0.03 / +0.48%
|
6.33
|
6.33
|
6.29
|
6.30
|
6.31
|
6.30
|
26,000
|
|
|
9/7/2026
|
-0.33 / -5.00%
|
6.52
|
6.52
|
6.25
|
6.27
|
6.35
|
6.27
|
41,300
|
|
|
9/4/2026
|
-0.30 / -4.35%
|
6.90
|
6.92
|
6.60
|
6.60
|
6.73
|
6.60
|
32,100
|
|
|
9/3/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
6.90
|
4,400
|
|
|
8/28/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
200
|
|
|
8/27/2026
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.01
|
7.00
|
2,600
|
|
|
8/26/2026
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.92
|
7.10
|
3,700
|
|
|
8/25/2026
|
-0.05 / -0.70%
|
7.15
|
7.15
|
7.01
|
7.10
|
7.10
|
7.10
|
4,000
|
|
|
8/24/2026
|
0.00 / 0.00%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
0
|
|
|
8/21/2026
|
+0.01 / +0.14%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
1,000
|
|
|
8/20/2026
|
-0.01 / -0.14%
|
7.14
|
7.14
|
7.14
|
7.14
|
7.14
|
7.14
|
1,100
|
|
|
8/19/2026
|
-0.04 / -0.56%
|
7.19
|
7.19
|
7.15
|
7.15
|
7.15
|
7.15
|
2,100
|
|
|