|
Closing price on 9/10/2025
|
|
| Open |
9.69 |
| High |
9.69 |
| Low |
9.59 |
| Volume |
8,500 |
| Split-adjusted Price |
9.66 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
-0.01 / -0.10%
|
9.69
|
9.69
|
9.59
|
9.66
|
9.63
|
9.66
|
8,500
|
|
|
9/9/2025
|
+0.03 / +0.31%
|
9.69
|
9.69
|
9.63
|
9.67
|
9.66
|
9.67
|
1,100
|
|
|
9/8/2025
|
-0.06 / -0.62%
|
9.70
|
9.71
|
9.61
|
9.64
|
9.62
|
9.64
|
31,500
|
|
|
9/5/2025
|
-0.02 / -0.21%
|
9.70
|
9.72
|
9.63
|
9.70
|
9.66
|
9.70
|
33,800
|
|
|
9/4/2025
|
0.00 / 0.00%
|
9.70
|
9.72
|
9.70
|
9.72
|
9.70
|
9.72
|
2,600
|
|
|
9/3/2025
|
-0.01 / -0.10%
|
9.73
|
9.73
|
9.70
|
9.72
|
9.71
|
9.72
|
10,500
|
|
|
8/29/2025
|
+0.09 / +0.93%
|
9.62
|
9.73
|
9.62
|
9.73
|
9.64
|
9.73
|
4,600
|
|
|
8/28/2025
|
-0.06 / -0.62%
|
9.65
|
9.65
|
9.64
|
9.64
|
9.65
|
9.64
|
4,100
|
|
|
8/27/2025
|
0.00 / 0.00%
|
9.69
|
9.75
|
9.69
|
9.70
|
9.70
|
9.70
|
3,600
|
|
|
8/26/2025
|
0.00 / 0.00%
|
9.69
|
9.70
|
9.67
|
9.70
|
9.67
|
9.70
|
1,400
|
|
|
8/25/2025
|
0.00 / 0.00%
|
9.62
|
9.70
|
9.62
|
9.70
|
9.62
|
9.70
|
3,200
|
|
|
8/22/2025
|
+0.05 / +0.52%
|
9.77
|
9.77
|
9.60
|
9.70
|
9.66
|
9.70
|
17,600
|
|
|
8/21/2025
|
+0.04 / +0.42%
|
9.74
|
9.74
|
9.65
|
9.65
|
9.67
|
9.65
|
9,000
|
|
|
8/20/2025
|
-0.14 / -1.44%
|
9.70
|
9.75
|
9.60
|
9.61
|
9.63
|
9.61
|
48,300
|
|
|
8/19/2025
|
+0.10 / +1.04%
|
9.65
|
9.80
|
9.65
|
9.75
|
9.74
|
9.75
|
48,400
|
|
|
8/18/2025
|
-0.09 / -0.92%
|
9.74
|
9.74
|
9.65
|
9.65
|
9.69
|
9.65
|
34,400
|
|
|
8/15/2025
|
+0.01 / +0.10%
|
9.73
|
9.74
|
9.60
|
9.74
|
9.65
|
9.74
|
27,000
|
|
|
8/14/2025
|
-0.09 / -0.92%
|
9.72
|
9.74
|
9.65
|
9.73
|
9.71
|
9.73
|
27,600
|
|
|
8/13/2025
|
+0.02 / +0.20%
|
9.70
|
9.83
|
9.70
|
9.82
|
9.73
|
9.82
|
43,500
|
|
|
8/12/2025
|
-0.03 / -0.31%
|
9.80
|
9.83
|
9.75
|
9.80
|
9.77
|
9.80
|
355,600
|
|
|
8/11/2025
|
-0.06 / -0.61%
|
9.65
|
9.90
|
9.65
|
9.83
|
9.73
|
9.83
|
199,500
|
|
|
8/8/2025
|
+0.09 / +0.92%
|
9.80
|
9.89
|
9.75
|
9.89
|
9.80
|
9.89
|
64,200
|
|
|
8/7/2025
|
+0.03 / +0.31%
|
9.77
|
9.80
|
9.70
|
9.80
|
9.78
|
9.80
|
34,400
|
|
|
8/6/2025
|
+0.05 / +0.51%
|
9.75
|
9.77
|
9.67
|
9.77
|
9.75
|
9.77
|
18,000
|
|
|
8/5/2025
|
-0.06 / -0.61%
|
9.78
|
9.80
|
9.70
|
9.72
|
9.73
|
9.72
|
36,100
|
|
|
8/4/2025
|
+0.03 / +0.31%
|
9.70
|
9.82
|
9.67
|
9.78
|
9.78
|
9.78
|
31,000
|
|
|
8/1/2025
|
-0.04 / -0.41%
|
9.79
|
9.90
|
9.60
|
9.75
|
9.69
|
9.75
|
33,000
|
|
|
7/31/2025
|
0.00 / 0.00%
|
9.79
|
9.89
|
9.65
|
9.79
|
9.67
|
9.79
|
22,800
|
|
|
7/30/2025
|
+0.01 / +0.10%
|
9.78
|
9.95
|
9.64
|
9.79
|
9.70
|
9.79
|
61,100
|
|
|
7/29/2025
|
-0.13 / -1.31%
|
10.20
|
10.20
|
9.76
|
9.78
|
9.86
|
9.78
|
79,000
|
|
|