|
Closing price on 8/27/2024
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
12,400 |
| Split-adjusted Price |
10.35 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2024
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.32
|
10.35
|
12,400
|
|
|
8/26/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
10.30
|
14,200
|
|
|
8/23/2024
|
+0.05 / +0.48%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.38
|
10.40
|
17,300
|
|
|
8/22/2024
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.38
|
10.35
|
19,700
|
|
|
8/21/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.42
|
10.45
|
7,600
|
|
|
8/20/2024
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.40
|
10.45
|
10.43
|
10.45
|
3,600
|
|
|
8/19/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.40
|
10.40
|
10.41
|
10.40
|
13,200
|
|
|
8/16/2024
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.40
|
10.40
|
10.40
|
10.40
|
6,100
|
|
|
8/15/2024
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.30
|
10.35
|
10.34
|
10.35
|
1,700
|
|
|
8/14/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3,800
|
|
|
8/13/2024
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.25
|
10.40
|
10.49
|
10.40
|
13,500
|
|
|
8/12/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
10.50
|
8,300
|
|
|
8/9/2024
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.40
|
10.40
|
15,800
|
|
|
8/8/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.34
|
10.40
|
10,700
|
|
|
8/7/2024
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,400
|
|
|
8/6/2024
|
+0.05 / +0.49%
|
10.15
|
10.60
|
10.10
|
10.20
|
10.37
|
10.20
|
14,100
|
|
|
8/5/2024
|
-0.20 / -1.93%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.16
|
10.15
|
36,900
|
|
|
8/2/2024
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.25
|
10.35
|
10.32
|
10.35
|
8,600
|
|
|
8/1/2024
|
-0.25 / -2.38%
|
10.50
|
10.55
|
10.25
|
10.25
|
10.41
|
10.25
|
20,900
|
|
|
7/31/2024
|
-0.05 / -0.47%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.49
|
10.50
|
4,400
|
|
|
7/30/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.55
|
10.48
|
10.55
|
83,500
|
|
|
7/29/2024
|
-0.25 / -2.31%
|
10.80
|
10.80
|
10.55
|
10.55
|
10.67
|
10.55
|
118,400
|
|
|
7/26/2024
|
-0.15 / -1.37%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
10.80
|
42,100
|
|
|
7/25/2024
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.80
|
10.95
|
10.84
|
10.95
|
51,700
|
|
|
7/24/2024
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.95
|
10.95
|
10.95
|
10.95
|
123,300
|
|
|
7/23/2024
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.90
|
10.95
|
10.95
|
10.95
|
41,200
|
|
|
7/22/2024
|
-0.05 / -0.45%
|
10.90
|
10.95
|
10.90
|
10.95
|
10.95
|
10.95
|
119,300
|
|
|
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
|
|
|