|
Closing price on 5/11/2020
|
|
| Open |
9.30 |
| High |
9.67 |
| Low |
9.30 |
| Volume |
7,110 |
| Split-adjusted Price |
6.00 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
+0.05 / +0.54%
|
9.30
|
9.67
|
9.30
|
9.35
|
9.42
|
6.00
|
7,110
|
|
|
5/8/2020
|
+0.06 / +0.65%
|
9.29
|
9.30
|
9.20
|
9.30
|
9.23
|
5.97
|
9,970
|
|
|
5/7/2020
|
+0.04 / +0.43%
|
9.20
|
9.24
|
9.20
|
9.24
|
9.21
|
5.93
|
6,080
|
|
|
5/6/2020
|
+0.14 / +1.55%
|
9.06
|
9.24
|
9.00
|
9.20
|
9.09
|
5.91
|
3,520
|
|
|
5/5/2020
|
-0.04 / -0.44%
|
9.10
|
9.10
|
9.00
|
9.06
|
9.05
|
5.82
|
2,430
|
|
|
5/4/2020
|
-0.20 / -2.15%
|
9.28
|
9.49
|
9.10
|
9.10
|
9.19
|
5.84
|
8,380
|
|
|
4/29/2020
|
-0.11 / -1.17%
|
9.58
|
9.58
|
9.26
|
9.30
|
9.32
|
5.97
|
5,260
|
|
|
4/28/2020
|
-0.38 / -3.88%
|
9.84
|
9.84
|
9.40
|
9.41
|
9.41
|
6.04
|
6,270
|
|
|
4/27/2020
|
+0.41 / +4.37%
|
10.00
|
10.00
|
9.50
|
9.79
|
9.84
|
6.29
|
35,270
|
|
|
4/24/2020
|
-0.12 / -1.26%
|
9.48
|
9.48
|
9.25
|
9.38
|
9.40
|
6.02
|
9,440
|
|
|
4/23/2020
|
+0.08 / +0.85%
|
9.41
|
9.50
|
9.20
|
9.50
|
9.38
|
6.10
|
14,930
|
|
|
4/22/2020
|
+0.61 / +6.92%
|
8.76
|
9.42
|
8.75
|
9.42
|
9.21
|
6.05
|
44,540
|
|
|
4/21/2020
|
-0.17 / -1.89%
|
8.99
|
8.99
|
8.80
|
8.81
|
8.89
|
5.66
|
25,860
|
|
|
4/20/2020
|
+0.31 / +3.58%
|
8.60
|
9.00
|
8.60
|
8.98
|
8.92
|
5.77
|
26,450
|
|
|
4/17/2020
|
+0.14 / +1.64%
|
8.60
|
8.67
|
8.50
|
8.67
|
8.61
|
5.57
|
8,360
|
|
|
4/16/2020
|
-0.03 / -0.35%
|
8.56
|
8.60
|
8.50
|
8.53
|
8.53
|
5.48
|
7,740
|
|
|
4/15/2020
|
-0.10 / -1.15%
|
8.67
|
8.67
|
8.55
|
8.56
|
8.60
|
5.50
|
11,980
|
|
|
4/14/2020
|
0.00 / 0.00%
|
8.66
|
8.70
|
8.65
|
8.66
|
8.66
|
5.56
|
33,700
|
|
|
4/13/2020
|
+0.01 / +0.12%
|
8.66
|
8.90
|
8.65
|
8.66
|
8.71
|
5.56
|
15,610
|
|
|
4/10/2020
|
+0.15 / +1.76%
|
8.59
|
8.75
|
8.59
|
8.65
|
8.66
|
5.55
|
36,610
|
|
|
4/9/2020
|
+0.19 / +2.29%
|
8.50
|
8.61
|
8.37
|
8.50
|
8.59
|
5.46
|
23,280
|
|
|
4/8/2020
|
-0.28 / -3.26%
|
8.41
|
8.58
|
8.20
|
8.31
|
8.28
|
5.33
|
9,180
|
|
|
4/7/2020
|
+0.34 / +4.12%
|
8.42
|
8.63
|
8.26
|
8.59
|
8.39
|
5.51
|
1,430
|
|
|
4/6/2020
|
-0.05 / -0.60%
|
8.30
|
8.88
|
8.20
|
8.25
|
8.52
|
5.30
|
54,480
|
|
|
4/3/2020
|
+0.30 / +3.75%
|
8.05
|
8.30
|
8.00
|
8.30
|
8.04
|
5.33
|
19,040
|
|
|
4/1/2020
|
+0.01 / +0.13%
|
7.96
|
8.31
|
7.96
|
8.00
|
8.08
|
5.14
|
28,350
|
|
|
3/31/2020
|
+0.02 / +0.25%
|
8.20
|
8.20
|
7.97
|
7.99
|
7.98
|
5.13
|
123,510
|
|
|
3/30/2020
|
-0.07 / -0.87%
|
8.04
|
8.32
|
7.97
|
7.97
|
8.04
|
5.12
|
378,850
|
|
|
3/27/2020
|
+0.04 / +0.50%
|
8.10
|
8.32
|
8.04
|
8.04
|
8.08
|
5.16
|
155,470
|
|
|
3/26/2020
|
+0.03 / +0.38%
|
8.00
|
8.52
|
8.00
|
8.00
|
8.21
|
5.14
|
152,460
|
|
|