|
Closing price on 5/29/2020
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.91 |
| Volume |
17,520 |
| Split-adjusted Price |
6.48 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.10 / +1.00%
|
10.30
|
10.30
|
9.91
|
10.10
|
10.05
|
6.48
|
17,520
|
|
|
5/28/2020
|
+0.11 / +1.11%
|
9.65
|
10.40
|
9.60
|
10.00
|
9.97
|
6.42
|
28,600
|
|
|
5/27/2020
|
+0.51 / +5.44%
|
9.60
|
9.97
|
9.59
|
9.89
|
9.77
|
6.35
|
14,230
|
|
|
5/26/2020
|
+0.12 / +1.30%
|
9.39
|
9.39
|
9.35
|
9.38
|
9.38
|
6.02
|
13,620
|
|
|
5/25/2020
|
+0.01 / +0.11%
|
9.40
|
9.40
|
9.25
|
9.26
|
9.40
|
5.94
|
5,000
|
|
|
5/22/2020
|
-0.10 / -1.07%
|
9.23
|
9.35
|
9.23
|
9.25
|
9.33
|
5.94
|
8,680
|
|
|
5/21/2020
|
0.00 / 0.00%
|
9.30
|
9.35
|
9.25
|
9.35
|
9.25
|
6.00
|
2,270
|
|
|
5/20/2020
|
+0.07 / +0.75%
|
9.40
|
9.40
|
9.34
|
9.35
|
9.35
|
6.00
|
22,770
|
|
|
5/19/2020
|
+0.04 / +0.43%
|
9.25
|
9.47
|
9.17
|
9.28
|
9.28
|
5.96
|
15,510
|
|
|
5/18/2020
|
-0.01 / -0.11%
|
9.23
|
9.30
|
9.14
|
9.24
|
9.20
|
5.93
|
12,060
|
|
|
5/15/2020
|
-0.25 / -2.63%
|
9.50
|
9.50
|
9.20
|
9.25
|
9.36
|
5.94
|
10,880
|
|
|
5/14/2020
|
-0.05 / -0.52%
|
9.44
|
9.52
|
9.08
|
9.50
|
9.23
|
6.10
|
31,090
|
|
|
5/13/2020
|
+0.01 / +0.10%
|
9.31
|
9.57
|
9.31
|
9.55
|
9.52
|
6.13
|
12,810
|
|
|
5/12/2020
|
+0.19 / +2.03%
|
9.60
|
9.60
|
9.36
|
9.54
|
9.46
|
6.12
|
19,450
|
|
|
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
|
|
|