|
Closing price on 11/20/2024
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.97 |
| Volume |
27,400 |
| Split-adjusted Price |
10.00 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
-0.15 / -1.48%
|
10.10
|
10.10
|
9.97
|
10.00
|
10.01
|
10.00
|
27,400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
10.05
|
10.15
|
9.91
|
10.15
|
10.03
|
10.15
|
15,100
|
|
|
11/18/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.15
|
10.12
|
10.15
|
14,400
|
|
|
11/15/2024
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.15
|
10.25
|
10.15
|
10.25
|
4,000
|
|
|
11/14/2024
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.20
|
10.25
|
3,400
|
|
|
11/13/2024
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.20
|
10.20
|
5,700
|
|
|
11/12/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.15
|
10.25
|
10.19
|
10.25
|
18,800
|
|
|
11/11/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.10
|
10.20
|
10.19
|
10.20
|
27,800
|
|
|
11/8/2024
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.15
|
10.15
|
10.21
|
10.15
|
965,400
|
|
|
11/7/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.20
|
10.20
|
2,700
|
|
|
11/6/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9,400
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.23
|
10.20
|
20,400
|
|
|
11/4/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.23
|
10.20
|
18,200
|
|
|
11/1/2024
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.15
|
10.20
|
10.16
|
10.20
|
600
|
|
|
10/31/2024
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.20
|
10.20
|
55,900
|
|
|
10/30/2024
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.15
|
10.20
|
10.15
|
2,500
|
|
|
10/29/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.15
|
10.20
|
10.20
|
10.20
|
15,000
|
|
|
10/28/2024
|
-0.15 / -1.45%
|
10.25
|
10.35
|
10.20
|
10.20
|
10.22
|
10.20
|
17,600
|
|
|
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
|
|
|