|
Closing price on 7/4/2024
|
|
| Open |
10.95 |
| High |
11.00 |
| Low |
10.95 |
| Volume |
49,600 |
| Split-adjusted Price |
11.00 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|