|
Closing price on 6/20/2019
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
270 |
| Split-adjusted Price |
8.99 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
+0.25 / +1.82%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.85
|
8.99
|
270
|
|
|
6/19/2019
|
-0.15 / -1.08%
|
13.50
|
13.75
|
13.40
|
13.75
|
13.60
|
8.83
|
340
|
|
|
6/18/2019
|
+0.05 / +0.36%
|
13.60
|
13.90
|
13.55
|
13.90
|
13.74
|
8.92
|
400
|
|
|
6/17/2019
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.85
|
13.85
|
13.88
|
8.89
|
310
|
|
|
6/14/2019
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
8.92
|
30
|
|
|
6/13/2019
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.73
|
8.86
|
510
|
|
|
6/12/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.79
|
8.86
|
580
|
|
|
6/11/2019
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.86
|
20
|
|
|
6/10/2019
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.70
|
8.92
|
710
|
|
|
6/7/2019
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.92
|
20
|
|
|
6/6/2019
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.67
|
10,000
|
|
|
6/5/2019
|
-0.40 / -2.82%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.59
|
8.86
|
1,030
|
|
|
6/4/2019
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.25
|
14.20
|
13.31
|
9.12
|
141,460
|
|
|
6/3/2019
|
0.00 / 0.00%
|
13.15
|
13.30
|
13.15
|
13.30
|
13.23
|
8.54
|
25,020
|
|
|
5/31/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.54
|
35,060
|
|
|
5/30/2019
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.25
|
13.30
|
13.30
|
8.54
|
47,160
|
|
|
5/29/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
8.73
|
1,620
|
|
|
5/28/2019
|
+0.35 / +2.64%
|
13.25
|
13.60
|
13.20
|
13.60
|
13.30
|
8.73
|
8,420
|
|
|
5/27/2019
|
-0.35 / -2.57%
|
13.40
|
13.40
|
13.25
|
13.25
|
13.25
|
8.51
|
107,060
|
|
|
5/24/2019
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.25
|
13.60
|
13.36
|
8.73
|
2,320
|
|
|
5/23/2019
|
-1.40 / -9.40%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.62
|
8.67
|
7,710
|
|
|
5/22/2019
|
0.00 / 0.00%
|
14.25
|
14.90
|
14.25
|
14.90
|
14.62
|
8.92
|
2,530
|
|
|
5/21/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.92
|
10
|
|
|
5/20/2019
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.65
|
8.92
|
5,050
|
|
|
5/17/2019
|
-0.10 / -0.67%
|
15.10
|
15.55
|
14.80
|
14.85
|
15.31
|
8.89
|
980
|
|
|
5/16/2019
|
+0.15 / +1.01%
|
14.80
|
14.95
|
14.80
|
14.95
|
14.88
|
8.95
|
1,020
|
|
|
5/15/2019
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.86
|
84,270
|
|
|
5/14/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.74
|
10
|
|
|
5/13/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.74
|
5,020
|
|
|
5/10/2019
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.74
|
20
|
|
|