|
Closing price on 5/23/2024
|
|
| Open |
11.10 |
| High |
11.15 |
| Low |
10.95 |
| Volume |
402,100 |
| Split-adjusted Price |
11.00 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
-0.10 / -0.90%
|
11.10
|
11.15
|
10.95
|
11.00
|
11.01
|
11.00
|
402,100
|
|
|
5/22/2024
|
+0.05 / +0.45%
|
11.10
|
11.15
|
11.05
|
11.10
|
11.11
|
11.10
|
104,100
|
|
|
5/21/2024
|
-0.10 / -0.90%
|
11.05
|
11.15
|
10.95
|
11.05
|
11.02
|
11.05
|
339,100
|
|
|
5/20/2024
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.05
|
11.15
|
11.12
|
11.15
|
91,000
|
|
|
5/17/2024
|
-0.05 / -0.45%
|
11.15
|
11.20
|
10.95
|
11.10
|
11.05
|
11.10
|
113,500
|
|
|
5/16/2024
|
-0.35 / -3.04%
|
11.50
|
11.55
|
11.05
|
11.15
|
11.19
|
11.15
|
328,300
|
|
|
5/15/2024
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.64
|
11.50
|
249,800
|
|
|
5/14/2024
|
-0.95 / -6.76%
|
14.05
|
14.25
|
13.10
|
13.10
|
13.42
|
11.60
|
2,747,600
|
|
|
5/13/2024
|
+0.20 / +1.44%
|
14.30
|
14.30
|
13.85
|
14.05
|
13.96
|
12.44
|
212,100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.85
|
13.85
|
14.02
|
12.26
|
166,900
|
|
|
5/9/2024
|
+0.90 / +6.95%
|
12.95
|
13.85
|
12.95
|
13.85
|
13.59
|
12.26
|
274,200
|
|
|
5/8/2024
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.95
|
12.95
|
12.99
|
11.47
|
352,300
|
|
|
5/7/2024
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.90
|
13.00
|
13.00
|
11.51
|
180,000
|
|
|
5/6/2024
|
0.00 / 0.00%
|
13.15
|
13.20
|
13.00
|
13.00
|
13.01
|
11.51
|
146,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.95
|
13.00
|
13.02
|
11.51
|
253,400
|
|
|
5/2/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.95
|
11.51
|
72,000
|
|
|
4/26/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
11.51
|
39,300
|
|
|
4/25/2024
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.95
|
13.00
|
12.97
|
11.51
|
4,700
|
|
|
4/24/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.95
|
12.95
|
12.97
|
11.47
|
4,500
|
|
|
4/23/2024
|
+0.15 / +1.17%
|
12.90
|
12.95
|
12.85
|
12.95
|
12.89
|
11.47
|
4,200
|
|
|
4/22/2024
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.71
|
11.33
|
2,800
|
|
|
4/19/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.89
|
11.42
|
16,400
|
|
|
4/17/2024
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.90
|
12.90
|
12.92
|
11.42
|
2,700
|
|
|
4/16/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.85
|
11.42
|
14,300
|
|
|
4/15/2024
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
11.42
|
8,100
|
|
|
4/12/2024
|
+0.05 / +0.39%
|
12.95
|
13.05
|
12.95
|
13.00
|
13.00
|
11.51
|
7,500
|
|
|
4/11/2024
|
-0.20 / -1.52%
|
13.15
|
13.15
|
12.90
|
12.95
|
12.92
|
11.47
|
7,600
|
|
|
4/10/2024
|
+0.30 / +2.33%
|
12.95
|
13.15
|
12.95
|
13.15
|
13.07
|
11.64
|
17,900
|
|
|
4/9/2024
|
-0.10 / -0.77%
|
12.95
|
12.95
|
12.80
|
12.85
|
12.88
|
11.38
|
20,300
|
|
|
4/8/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.95
|
12.95
|
12.97
|
11.47
|
9,400
|
|
|