|
Closing price on 3/28/2022
|
|
| Open |
11.25 |
| High |
11.50 |
| Low |
11.15 |
| Volume |
8,900 |
| Split-adjusted Price |
7.83 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-0.40 / -3.42%
|
11.25
|
11.50
|
11.15
|
11.30
|
11.27
|
7.83
|
8,900
|
|
|
3/25/2022
|
+0.30 / +2.63%
|
11.40
|
11.70
|
10.90
|
11.70
|
11.30
|
8.11
|
11,100
|
|
|
3/24/2022
|
-0.10 / -0.87%
|
11.45
|
11.75
|
10.85
|
11.40
|
11.26
|
7.90
|
3,900
|
|
|
3/23/2022
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.10
|
11.50
|
11.43
|
7.97
|
2,100
|
|
|
3/22/2022
|
+0.05 / +0.44%
|
11.85
|
11.85
|
11.40
|
11.40
|
11.49
|
7.90
|
3,100
|
|
|
3/21/2022
|
+0.15 / +1.34%
|
11.85
|
11.90
|
10.95
|
11.35
|
11.82
|
7.86
|
2,200
|
|
|
3/18/2022
|
-0.25 / -2.18%
|
11.45
|
11.50
|
11.00
|
11.20
|
11.34
|
7.76
|
10,200
|
|
|
3/17/2022
|
+0.35 / +3.15%
|
11.10
|
11.50
|
11.00
|
11.45
|
11.39
|
7.93
|
12,200
|
|
|
3/16/2022
|
+0.10 / +0.91%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.27
|
7.69
|
6,800
|
|
|
3/15/2022
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.95
|
11.00
|
10.98
|
7.62
|
2,500
|
|
|
3/14/2022
|
-0.05 / -0.45%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.88
|
7.59
|
1,500
|
|
|
3/11/2022
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.95
|
7.62
|
3,200
|
|
|
3/10/2022
|
+0.10 / +0.91%
|
10.90
|
11.05
|
10.90
|
11.05
|
10.91
|
7.66
|
1,600
|
|
|
3/9/2022
|
-0.05 / -0.45%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.79
|
7.59
|
400
|
|
|
3/8/2022
|
-0.15 / -1.35%
|
10.95
|
11.20
|
10.75
|
11.00
|
11.11
|
7.62
|
2,900
|
|
|
3/7/2022
|
+0.15 / +1.36%
|
11.00
|
11.15
|
10.50
|
11.15
|
10.99
|
7.73
|
13,300
|
|
|
3/4/2022
|
+0.35 / +3.29%
|
10.70
|
11.00
|
10.65
|
11.00
|
10.78
|
7.62
|
3,100
|
|
|
3/3/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
10.65
|
10.69
|
7.38
|
2,800
|
|
|
3/2/2022
|
-0.05 / -0.47%
|
10.70
|
11.35
|
10.20
|
10.65
|
11.08
|
7.38
|
6,200
|
|
|
3/1/2022
|
+0.05 / +0.47%
|
11.15
|
11.15
|
10.60
|
10.70
|
11.00
|
7.41
|
1,000
|
|
|
2/28/2022
|
-0.30 / -2.74%
|
10.90
|
11.20
|
10.40
|
10.65
|
10.64
|
7.38
|
7,400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.95
|
10.95
|
11.01
|
7.59
|
2,300
|
|
|
2/24/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
10.95
|
10.91
|
7.59
|
6,600
|
|
|
2/23/2022
|
+0.25 / +2.29%
|
11.40
|
11.65
|
11.00
|
11.15
|
11.27
|
7.73
|
12,100
|
|
|
2/22/2022
|
-0.55 / -4.80%
|
11.05
|
11.45
|
10.90
|
10.90
|
11.02
|
7.55
|
3,600
|
|
|
2/21/2022
|
+0.30 / +2.69%
|
11.50
|
11.50
|
11.00
|
11.45
|
11.08
|
7.93
|
3,400
|
|
|
2/18/2022
|
-0.20 / -1.76%
|
11.35
|
11.35
|
11.00
|
11.15
|
11.09
|
7.73
|
3,100
|
|
|
2/17/2022
|
+0.55 / +5.09%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.36
|
7.86
|
2,100
|
|
|
2/16/2022
|
-0.30 / -2.70%
|
10.95
|
11.50
|
10.55
|
10.80
|
10.74
|
7.48
|
2,700
|
|
|
2/15/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.95
|
11.10
|
11.00
|
7.69
|
1,000
|
|
|