|
Closing price on 4/4/2025
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
12.60 |
| Volume |
24,800 |
| Split-adjusted Price |
13.00 |
There is no data on 4/6/2025. Display data on 4/4/2025 instead.
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.80 / -5.80%
|
13.50
|
13.50
|
12.60
|
13.00
|
12.84
|
13.00
|
24,800
|
|
|
4/3/2025
|
-1.50 / -9.80%
|
15.10
|
15.10
|
13.80
|
13.80
|
14.11
|
13.80
|
81,500
|
|
|
4/2/2025
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.10
|
15.30
|
13,000
|
|
|
4/1/2025
|
-0.50 / -3.23%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.04
|
15.00
|
13,300
|
|
|
3/31/2025
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.12
|
15.50
|
24,000
|
|
|
3/28/2025
|
+0.60 / +3.97%
|
15.20
|
15.90
|
15.20
|
15.70
|
15.57
|
15.70
|
42,900
|
|
|
3/27/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.07
|
15.10
|
4,500
|
|
|
3/26/2025
|
+0.30 / +2.04%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.94
|
15.00
|
17,700
|
|
|
3/25/2025
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.81
|
14.70
|
22,200
|
|
|
3/24/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.79
|
14.90
|
12,500
|
|
|
3/21/2025
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.92
|
15.00
|
1,200
|
|
|
3/20/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.99
|
15.10
|
13,400
|
|
|
3/19/2025
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.93
|
15.00
|
14,100
|
|
|
3/18/2025
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.90
|
15.20
|
14.99
|
15.20
|
19,300
|
|
|
3/17/2025
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.70
|
15.30
|
14.86
|
15.30
|
28,200
|
|
|
3/14/2025
|
-0.70 / -4.46%
|
15.40
|
15.60
|
14.90
|
15.00
|
15.10
|
15.00
|
64,700
|
|
|
3/13/2025
|
-0.40 / -2.48%
|
15.70
|
16.10
|
15.40
|
15.70
|
15.57
|
15.70
|
17,300
|
|
|
3/12/2025
|
+0.30 / +1.90%
|
16.00
|
16.20
|
15.70
|
16.10
|
15.87
|
16.10
|
20,300
|
|
|
3/11/2025
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.48
|
15.80
|
8,700
|
|
|
3/10/2025
|
+0.10 / +0.65%
|
15.50
|
16.20
|
15.50
|
15.60
|
15.73
|
15.60
|
37,900
|
|
|
3/7/2025
|
-1.00 / -6.06%
|
16.20
|
16.70
|
15.40
|
15.50
|
15.86
|
15.50
|
129,700
|
|
|
3/6/2025
|
-0.30 / -1.79%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.45
|
16.50
|
11,000
|
|
|
3/5/2025
|
+0.10 / +0.60%
|
16.30
|
16.80
|
16.10
|
16.80
|
16.38
|
16.80
|
11,200
|
|
|
3/4/2025
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.45
|
16.70
|
37,400
|
|
|
3/3/2025
|
-0.50 / -2.94%
|
16.80
|
17.30
|
16.50
|
16.50
|
16.63
|
16.50
|
22,400
|
|
|
2/28/2025
|
-0.60 / -3.41%
|
18.00
|
18.00
|
16.80
|
17.00
|
17.07
|
17.00
|
54,300
|
|
|
2/27/2025
|
+0.90 / +5.39%
|
17.00
|
17.70
|
16.70
|
17.60
|
17.32
|
17.60
|
931,200
|
|
|
2/26/2025
|
+0.50 / +3.09%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.59
|
16.70
|
36,100
|
|
|
2/25/2025
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.10
|
16.20
|
16.52
|
16.20
|
73,100
|
|
|
2/24/2025
|
-0.10 / -0.58%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.05
|
17.00
|
18,800
|
|
|