|
Closing price on 7/19/2024
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
81,400 |
| Split-adjusted Price |
11.00 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.95
|
11.00
|
81,400
|
|
|
7/18/2024
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.95
|
10.95
|
10.96
|
10.95
|
78,300
|
|
|
7/17/2024
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.95
|
11.00
|
10.97
|
11.00
|
27,200
|
|
|
7/16/2024
|
+0.10 / +0.91%
|
10.95
|
11.05
|
10.95
|
11.05
|
10.99
|
11.05
|
45,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.95
|
10.95
|
10.97
|
10.95
|
21,800
|
|
|
7/12/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.95
|
10.95
|
14,400
|
|
|
7/11/2024
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.99
|
11.00
|
46,700
|
|
|
7/10/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
11.00
|
10.95
|
214,200
|
|
|
7/9/2024
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.95
|
11.00
|
11.00
|
11.00
|
235,900
|
|
|
7/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.95
|
11.00
|
10.98
|
11.00
|
16,000
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.95
|
11.00
|
10.95
|
11.00
|
15,300
|
|
|
7/4/2024
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.95
|
11.00
|
10.96
|
11.00
|
49,600
|
|
|
7/3/2024
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.90
|
10.95
|
10.95
|
10.95
|
16,200
|
|
|
7/2/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
11.00
|
50,200
|
|
|
7/1/2024
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.96
|
11.00
|
34,000
|
|
|
6/28/2024
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.90
|
10.95
|
10.95
|
10.95
|
30,400
|
|
|
6/27/2024
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.90
|
10.95
|
10.94
|
10.95
|
24,100
|
|
|
6/26/2024
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.90
|
10.95
|
10.91
|
10.95
|
22,100
|
|
|
6/25/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.95
|
10.95
|
28,100
|
|
|
6/24/2024
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.94
|
11.00
|
118,200
|
|
|
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
|
|
|