|
Closing price on 9/17/2018
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
424,010 |
| Split-adjusted Price |
10.01 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
+0.45 / +2.64%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.26
|
10.01
|
424,010
|
|
|
9/14/2018
|
+0.05 / +0.29%
|
17.00
|
17.05
|
16.85
|
17.05
|
17.00
|
9.75
|
40,540
|
|
|
9/13/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.95
|
17.00
|
16.99
|
9.73
|
99,690
|
|
|
9/12/2018
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.90
|
17.00
|
17.02
|
9.73
|
102,370
|
|
|
9/11/2018
|
0.00 / 0.00%
|
16.75
|
17.10
|
16.75
|
17.00
|
16.93
|
9.73
|
60,380
|
|
|
9/10/2018
|
+0.25 / +1.49%
|
16.75
|
17.00
|
16.75
|
17.00
|
16.84
|
9.73
|
91,040
|
|
|
9/7/2018
|
+0.15 / +0.90%
|
16.50
|
16.75
|
16.10
|
16.75
|
16.39
|
9.58
|
29,470
|
|
|
9/6/2018
|
-0.25 / -1.48%
|
16.75
|
16.90
|
16.60
|
16.60
|
16.72
|
9.50
|
92,370
|
|
|
9/5/2018
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.60
|
16.85
|
16.85
|
9.64
|
142,840
|
|
|
9/4/2018
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.85
|
16.85
|
16.87
|
9.64
|
53,000
|
|
|
8/31/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.85
|
16.85
|
16.86
|
9.64
|
32,440
|
|
|
8/30/2018
|
+0.05 / +0.30%
|
16.80
|
17.00
|
16.80
|
16.85
|
16.90
|
9.64
|
39,940
|
|
|
8/29/2018
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.97
|
9.61
|
29,170
|
|
|
8/28/2018
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.99
|
9.73
|
43,200
|
|
|
8/27/2018
|
+0.70 / +4.27%
|
16.60
|
17.10
|
16.50
|
17.10
|
16.88
|
9.78
|
109,480
|
|
|
8/24/2018
|
-0.40 / -2.38%
|
16.80
|
17.05
|
16.40
|
16.40
|
16.82
|
9.38
|
84,260
|
|
|
8/23/2018
|
+0.40 / +2.44%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.57
|
9.61
|
192,600
|
|
|
8/22/2018
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.24
|
9.38
|
97,680
|
|
|
8/21/2018
|
+0.30 / +1.91%
|
15.60
|
16.10
|
15.60
|
16.00
|
15.86
|
9.15
|
45,640
|
|
|
8/20/2018
|
-0.10 / -0.63%
|
15.85
|
16.10
|
15.60
|
15.70
|
15.91
|
8.98
|
63,410
|
|
|
8/17/2018
|
-0.10 / -0.63%
|
15.70
|
16.20
|
15.70
|
15.80
|
15.96
|
9.04
|
47,820
|
|
|
8/16/2018
|
+0.25 / +1.60%
|
15.10
|
16.10
|
15.10
|
15.90
|
15.67
|
9.10
|
286,600
|
|
|
8/15/2018
|
+0.15 / +0.97%
|
15.50
|
15.65
|
15.10
|
15.65
|
15.56
|
8.95
|
110,500
|
|
|
8/14/2018
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.15
|
15.50
|
15.23
|
8.87
|
23,900
|
|
|
8/13/2018
|
+0.40 / +2.63%
|
15.20
|
15.60
|
14.50
|
15.60
|
15.39
|
8.93
|
16,500
|
|
|
8/10/2018
|
-0.10 / -0.65%
|
15.15
|
15.45
|
14.50
|
15.20
|
15.27
|
8.70
|
63,700
|
|
|
8/9/2018
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.10
|
15.30
|
15.33
|
8.75
|
124,940
|
|
|
8/8/2018
|
+0.05 / +0.33%
|
15.20
|
15.25
|
15.00
|
15.25
|
15.19
|
8.73
|
123,540
|
|
|
8/7/2018
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.00
|
15.20
|
15.20
|
8.70
|
84,040
|
|
|
8/6/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.18
|
8.70
|
52,450
|
|
|