|
Closing price on 10/25/2024
|
|
| Open |
10.15 |
| High |
10.35 |
| Low |
10.15 |
| Volume |
25,100 |
| Split-adjusted Price |
10.35 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
+0.10 / +0.98%
|
10.15
|
10.35
|
10.15
|
10.35
|
10.30
|
10.35
|
25,100
|
|
|
10/24/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
800
|
|
|
10/23/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
10.20
|
4,200
|
|
|
10/22/2024
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.00
|
10.20
|
10.21
|
10.20
|
31,800
|
|
|
10/21/2024
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.23
|
10.25
|
33,200
|
|
|
10/18/2024
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.20
|
10.25
|
61,800
|
|
|
10/17/2024
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.20
|
10.20
|
21,300
|
|
|
10/16/2024
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.26
|
10.25
|
500
|
|
|
10/15/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
10.20
|
18,700
|
|
|
10/14/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
118,400
|
|
|
10/11/2024
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.25
|
10.30
|
2,100
|
|
|
10/10/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.25
|
10.25
|
10.30
|
10.25
|
345,000
|
|
|
10/9/2024
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.23
|
10.25
|
400
|
|
|
10/8/2024
|
-0.10 / -0.97%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.24
|
10.20
|
3,400
|
|
|
10/7/2024
|
+0.10 / +0.98%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.29
|
10.30
|
7,700
|
|
|
10/4/2024
|
-0.10 / -0.97%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.21
|
10.20
|
9,800
|
|
|
10/3/2024
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.30
|
10.30
|
13,400
|
|
|
10/2/2024
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.25
|
10.25
|
10.28
|
10.25
|
6,400
|
|
|
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
|
|
|