|
Closing price on 6/21/2024
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
50,500 |
| Split-adjusted Price |
11.00 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
11.00
|
50,500
|
|
|
6/20/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.95
|
10.95
|
63,000
|
|
|
6/19/2024
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
11.00
|
69,500
|
|
|
6/18/2024
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.90
|
10.95
|
10.91
|
10.95
|
88,200
|
|
|
6/17/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
10.90
|
55,100
|
|
|
6/14/2024
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
11.00
|
80,100
|
|
|
6/13/2024
|
+0.15 / +1.37%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.09
|
11.10
|
78,100
|
|
|
6/12/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.96
|
10.95
|
32,900
|
|
|
6/11/2024
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.97
|
11.00
|
111,200
|
|
|
6/10/2024
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.95
|
10.95
|
41,500
|
|
|
6/7/2024
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.90
|
10.90
|
10.95
|
10.90
|
55,600
|
|
|
6/6/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.99
|
10.95
|
109,100
|
|
|
6/5/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
11.00
|
130,400
|
|
|
6/4/2024
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.96
|
11.00
|
53,600
|
|
|
6/3/2024
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.85
|
10.95
|
10.95
|
10.95
|
14,000
|
|
|
5/31/2024
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.90
|
10.90
|
10.92
|
10.90
|
33,600
|
|
|
5/30/2024
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.85
|
10.90
|
10.88
|
10.90
|
125,400
|
|
|
5/29/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.98
|
10.90
|
149,000
|
|
|
5/28/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.95
|
11.00
|
10.99
|
11.00
|
92,000
|
|
|
5/27/2024
|
+0.05 / +0.46%
|
11.05
|
11.05
|
10.95
|
11.00
|
10.96
|
11.00
|
93,300
|
|
|
5/24/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.96
|
10.95
|
197,100
|
|
|
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
|
|
|