|
Closing price on 12/16/2020
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
860 |
| Split-adjusted Price |
7.55 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
-0.05 / -0.46%
|
11.10
|
11.30
|
10.90
|
10.90
|
10.99
|
7.55
|
860
|
|
|
12/15/2020
|
0.00 / 0.00%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.94
|
7.59
|
1,470
|
|
|
12/14/2020
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.59
|
1,800
|
|
|
12/11/2020
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.59
|
430
|
|
|
12/10/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.45
|
11.00
|
10.55
|
7.62
|
13,980
|
|
|
12/9/2020
|
-0.15 / -1.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
7.62
|
1,000
|
|
|
12/8/2020
|
-0.15 / -1.33%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.22
|
7.73
|
4,320
|
|
|
12/7/2020
|
+0.45 / +4.15%
|
10.85
|
11.35
|
10.80
|
11.30
|
10.93
|
7.83
|
19,440
|
|
|
12/4/2020
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.94
|
7.52
|
470
|
|
|
12/3/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
1,460
|
|
|
12/2/2020
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.24
|
7.62
|
3,440
|
|
|
12/1/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
4,410
|
|
|
11/27/2020
|
+0.15 / +1.38%
|
10.65
|
11.00
|
10.65
|
11.00
|
11.00
|
7.62
|
13,130
|
|
|
11/26/2020
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
7.52
|
0
|
|
|
11/25/2020
|
+0.20 / +1.88%
|
10.70
|
11.10
|
10.70
|
10.85
|
10.85
|
7.52
|
2,140
|
|
|
11/24/2020
|
-0.25 / -2.29%
|
10.65
|
10.70
|
10.20
|
10.65
|
10.49
|
7.38
|
3,920
|
|
|
11/23/2020
|
-0.35 / -3.11%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.90
|
7.55
|
650
|
|
|
11/20/2020
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.25
|
11.25
|
11.30
|
7.80
|
220
|
|
|
11/19/2020
|
0.00 / 0.00%
|
11.45
|
11.45
|
10.45
|
11.20
|
10.50
|
7.76
|
1,330
|
|
|
11/18/2020
|
+0.35 / +3.23%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
7.76
|
280
|
|
|
11/17/2020
|
-0.45 / -3.98%
|
11.05
|
11.05
|
10.85
|
10.85
|
10.85
|
7.52
|
610
|
|
|
11/16/2020
|
+0.40 / +3.67%
|
11.50
|
11.50
|
11.25
|
11.30
|
11.32
|
7.83
|
11,010
|
|
|
11/13/2020
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
10,210
|
|
|
11/12/2020
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
11.00
|
7.59
|
420
|
|
|
11/11/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
10
|
|
|
11/10/2020
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
1,010
|
|
|
11/9/2020
|
-0.05 / -0.45%
|
10.65
|
10.95
|
10.50
|
10.95
|
10.51
|
7.59
|
8,010
|
|
|
11/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
10,010
|
|
|