|
Closing price on 11/17/2023
|
|
| Open |
12.75 |
| High |
13.05 |
| Low |
12.75 |
| Volume |
14,100 |
| Split-adjusted Price |
11.51 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.05 / -0.38%
|
12.75
|
13.05
|
12.75
|
13.00
|
12.99
|
11.51
|
14,100
|
|
|
11/16/2023
|
+0.30 / +2.35%
|
12.70
|
13.15
|
12.70
|
13.05
|
12.96
|
11.56
|
25,000
|
|
|
11/15/2023
|
+0.05 / +0.39%
|
12.75
|
12.85
|
12.65
|
12.75
|
12.71
|
11.29
|
19,500
|
|
|
11/14/2023
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.70
|
12.70
|
12.75
|
11.25
|
19,300
|
|
|
11/13/2023
|
-0.15 / -1.17%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.79
|
11.25
|
30,500
|
|
|
11/10/2023
|
-0.50 / -3.75%
|
13.25
|
13.30
|
12.85
|
12.85
|
12.93
|
11.38
|
46,100
|
|
|
11/9/2023
|
+0.15 / +1.14%
|
13.30
|
13.45
|
12.90
|
13.35
|
13.07
|
11.82
|
95,500
|
|
|
11/8/2023
|
-0.05 / -0.38%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.27
|
11.69
|
10,700
|
|
|
11/7/2023
|
-0.30 / -2.21%
|
13.40
|
13.55
|
13.10
|
13.25
|
13.33
|
11.73
|
8,600
|
|
|
11/6/2023
|
+0.15 / +1.12%
|
13.40
|
13.60
|
13.40
|
13.55
|
13.52
|
12.00
|
3,600
|
|
|
11/3/2023
|
-0.50 / -3.60%
|
13.60
|
13.85
|
13.40
|
13.40
|
13.54
|
11.87
|
10,400
|
|
|
11/2/2023
|
+0.40 / +2.96%
|
13.55
|
13.90
|
13.50
|
13.90
|
13.61
|
12.31
|
12,500
|
|
|
11/1/2023
|
+0.15 / +1.12%
|
13.35
|
13.50
|
13.00
|
13.50
|
13.05
|
11.95
|
12,700
|
|
|
10/31/2023
|
-1.00 / -6.97%
|
13.95
|
14.00
|
13.35
|
13.35
|
13.62
|
11.82
|
16,400
|
|
|
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
|
|
|