|
Closing price on 10/30/2023
|
|
| Open |
14.00 |
| High |
14.35 |
| Low |
13.75 |
| Volume |
8,800 |
| Split-adjusted Price |
12.71 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.20 / -1.37%
|
14.00
|
14.35
|
13.75
|
14.35
|
13.85
|
12.71
|
8,800
|
|
|
10/27/2023
|
-0.10 / -0.68%
|
14.65
|
14.65
|
14.00
|
14.55
|
14.14
|
12.88
|
2,500
|
|
|
10/26/2023
|
-0.20 / -1.35%
|
14.85
|
14.85
|
14.00
|
14.65
|
14.39
|
12.97
|
716,791
|
|
|
10/25/2023
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.70
|
14.85
|
14.72
|
13.15
|
1,004,900
|
|
|
10/24/2023
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.60
|
14.85
|
14.72
|
13.15
|
1,095,700
|
|
|
10/23/2023
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.70
|
14.85
|
14.74
|
13.15
|
15,800
|
|
|
10/20/2023
|
-0.05 / -0.34%
|
14.65
|
14.80
|
14.50
|
14.80
|
14.60
|
13.11
|
315,500
|
|
|
10/19/2023
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.80
|
14.85
|
14.85
|
13.15
|
5,200
|
|
|
10/18/2023
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.90
|
14.90
|
15.00
|
13.19
|
15,000
|
|
|
10/17/2023
|
-0.20 / -1.31%
|
15.40
|
15.40
|
15.00
|
15.05
|
15.14
|
13.33
|
5,200
|
|
|
10/16/2023
|
+0.15 / +0.99%
|
15.10
|
15.25
|
15.00
|
15.25
|
15.05
|
13.50
|
7,100
|
|
|
10/13/2023
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.15
|
13.37
|
5,400
|
|
|
10/12/2023
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.41
|
13.64
|
2,400
|
|
|
10/11/2023
|
-0.15 / -0.96%
|
15.55
|
15.55
|
15.35
|
15.40
|
15.39
|
13.64
|
4,800
|
|
|
10/10/2023
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.20
|
15.55
|
15.40
|
13.77
|
6,500
|
|
|
10/9/2023
|
-0.05 / -0.33%
|
15.45
|
15.75
|
15.25
|
15.25
|
15.51
|
13.50
|
19,300
|
|
|
10/6/2023
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.06
|
13.55
|
3,900
|
|
|
10/5/2023
|
-0.15 / -0.97%
|
15.45
|
15.45
|
15.30
|
15.30
|
15.32
|
13.55
|
5,200
|
|
|
10/4/2023
|
+0.25 / +1.64%
|
15.20
|
15.45
|
15.20
|
15.45
|
15.21
|
13.68
|
34,800
|
|
|
10/3/2023
|
-0.30 / -1.94%
|
15.30
|
15.65
|
15.00
|
15.20
|
15.25
|
13.46
|
9,000
|
|
|
10/2/2023
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.47
|
13.73
|
3,300
|
|
|
9/29/2023
|
+0.15 / +0.98%
|
15.30
|
15.55
|
15.30
|
15.40
|
15.44
|
13.64
|
8,500
|
|
|
9/28/2023
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.10
|
15.25
|
15.36
|
13.50
|
26,900
|
|
|
9/27/2023
|
+0.10 / +0.65%
|
15.55
|
15.55
|
15.20
|
15.45
|
15.29
|
13.68
|
61,700
|
|
|
9/26/2023
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.25
|
15.35
|
15.32
|
13.59
|
40,000
|
|
|
9/25/2023
|
-0.70 / -4.39%
|
16.00
|
16.00
|
15.25
|
15.25
|
15.34
|
13.50
|
78,000
|
|
|
9/22/2023
|
-0.15 / -0.93%
|
16.05
|
16.05
|
15.50
|
15.95
|
15.67
|
14.12
|
54,900
|
|
|
9/21/2023
|
-0.20 / -1.23%
|
16.35
|
16.35
|
16.00
|
16.10
|
16.06
|
14.26
|
40,500
|
|
|
9/20/2023
|
+0.15 / +0.93%
|
16.20
|
16.30
|
16.15
|
16.30
|
16.19
|
14.43
|
28,300
|
|
|
9/19/2023
|
+0.05 / +0.31%
|
16.05
|
16.20
|
15.95
|
16.15
|
16.03
|
14.30
|
19,000
|
|
|