|
Closing price on 9/29/2023
|
|
| Open |
15.30 |
| High |
15.55 |
| Low |
15.30 |
| Volume |
8,500 |
| Split-adjusted Price |
13.64 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.15 / +0.98%
|
15.30
|
15.55
|
15.30
|
15.40
|
15.44
|
13.64
|
8,500
|
|
|
9/28/2023
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.10
|
15.25
|
15.36
|
13.50
|
26,900
|
|
|
9/27/2023
|
+0.10 / +0.65%
|
15.55
|
15.55
|
15.20
|
15.45
|
15.29
|
13.68
|
61,700
|
|
|
9/26/2023
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.25
|
15.35
|
15.32
|
13.59
|
40,000
|
|
|
9/25/2023
|
-0.70 / -4.39%
|
16.00
|
16.00
|
15.25
|
15.25
|
15.34
|
13.50
|
78,000
|
|
|
9/22/2023
|
-0.15 / -0.93%
|
16.05
|
16.05
|
15.50
|
15.95
|
15.67
|
14.12
|
54,900
|
|
|
9/21/2023
|
-0.20 / -1.23%
|
16.35
|
16.35
|
16.00
|
16.10
|
16.06
|
14.26
|
40,500
|
|
|
9/20/2023
|
+0.15 / +0.93%
|
16.20
|
16.30
|
16.15
|
16.30
|
16.19
|
14.43
|
28,300
|
|
|
9/19/2023
|
+0.05 / +0.31%
|
16.05
|
16.20
|
15.95
|
16.15
|
16.03
|
14.30
|
19,000
|
|
|
9/18/2023
|
-0.40 / -2.42%
|
16.35
|
16.35
|
16.10
|
16.10
|
16.16
|
14.26
|
27,900
|
|
|
9/15/2023
|
+0.10 / +0.61%
|
16.45
|
16.50
|
16.25
|
16.50
|
16.34
|
14.61
|
28,000
|
|
|
9/14/2023
|
0.00 / 0.00%
|
16.25
|
16.65
|
16.20
|
16.40
|
16.29
|
14.52
|
34,600
|
|
|
9/13/2023
|
-0.20 / -1.20%
|
16.60
|
16.95
|
16.40
|
16.40
|
16.64
|
14.52
|
177,200
|
|
|
9/12/2023
|
-0.05 / -0.29%
|
17.15
|
17.25
|
17.00
|
17.10
|
17.16
|
14.70
|
31,100
|
|
|
9/11/2023
|
-0.25 / -1.44%
|
17.40
|
17.45
|
17.15
|
17.15
|
17.25
|
14.74
|
53,400
|
|
|
9/8/2023
|
+0.05 / +0.29%
|
17.05
|
17.50
|
17.05
|
17.40
|
17.30
|
14.96
|
52,500
|
|
|
9/7/2023
|
+0.20 / +1.17%
|
17.15
|
17.40
|
17.00
|
17.35
|
17.12
|
14.91
|
73,400
|
|
|
9/6/2023
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.95
|
17.15
|
17.04
|
14.74
|
90,300
|
|
|
9/5/2023
|
-0.05 / -0.29%
|
17.30
|
17.45
|
17.10
|
17.20
|
17.26
|
14.79
|
81,700
|
|
|
8/31/2023
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.37
|
14.83
|
25,300
|
|
|
8/30/2023
|
+0.25 / +1.47%
|
17.00
|
17.40
|
16.95
|
17.20
|
17.10
|
14.79
|
53,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.75
|
16.95
|
16.80
|
14.57
|
36,700
|
|
|
8/28/2023
|
+0.15 / +0.89%
|
16.80
|
16.95
|
16.50
|
16.95
|
16.63
|
14.57
|
64,000
|
|
|
8/25/2023
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.60
|
16.80
|
16.64
|
14.44
|
64,500
|
|
|
8/24/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.75
|
16.64
|
14.40
|
76,300
|
|
|
8/23/2023
|
-0.25 / -1.47%
|
16.70
|
17.00
|
16.70
|
16.75
|
16.81
|
14.40
|
37,900
|
|
|
8/22/2023
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.55
|
17.00
|
16.72
|
14.61
|
105,700
|
|
|
8/21/2023
|
+0.20 / +1.20%
|
16.75
|
17.00
|
16.50
|
16.90
|
16.68
|
14.53
|
51,000
|
|
|
8/18/2023
|
-1.00 / -5.65%
|
17.75
|
17.75
|
16.50
|
16.70
|
16.94
|
14.36
|
153,000
|
|
|
8/17/2023
|
+0.30 / +1.72%
|
17.40
|
18.20
|
17.35
|
17.70
|
17.65
|
15.22
|
88,600
|
|
|