|
Closing price on 12/23/2024
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
16.70 |
| Volume |
315,500 |
| Split-adjusted Price |
17.00 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
-0.60 / -3.41%
|
17.60
|
17.70
|
16.70
|
17.00
|
17.02
|
17.00
|
315,500
|
|
|
12/20/2024
|
+1.00 / +6.02%
|
16.90
|
18.00
|
16.90
|
17.60
|
17.39
|
17.60
|
47,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.51
|
16.60
|
13,700
|
|
|
12/18/2024
|
-0.30 / -1.78%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.66
|
16.60
|
19,300
|
|
|
12/17/2024
|
+0.20 / +1.20%
|
17.00
|
18.00
|
16.60
|
16.90
|
16.78
|
16.90
|
21,100
|
|
|
12/16/2024
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.50
|
16.70
|
9,800
|
|
|
12/13/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.25
|
16.50
|
9,700
|
|
|
12/12/2024
|
+0.70 / +4.43%
|
16.00
|
17.30
|
16.00
|
16.50
|
16.34
|
16.50
|
36,600
|
|
|
12/11/2024
|
+0.30 / +1.94%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.87
|
15.80
|
18,200
|
|
|
12/10/2024
|
+0.20 / +1.31%
|
15.30
|
15.90
|
15.30
|
15.50
|
15.65
|
15.50
|
18,300
|
|
|
12/9/2024
|
-1.10 / -6.71%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.48
|
15.30
|
19,000
|
|
|
12/6/2024
|
+0.20 / +1.23%
|
17.50
|
17.50
|
15.80
|
16.40
|
16.52
|
16.40
|
8,900
|
|
|
12/5/2024
|
+1.40 / +9.46%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.12
|
16.20
|
108,200
|
|
|
12/4/2024
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
14.80
|
14.87
|
14.80
|
11,800
|
|
|
12/3/2024
|
-0.30 / -1.99%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.81
|
14.80
|
20,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
15.10
|
14.81
|
15.10
|
21,800
|
|
|
11/29/2024
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.96
|
15.10
|
23,600
|
|
|
11/28/2024
|
-0.40 / -2.63%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.88
|
14.80
|
3,700
|
|
|
11/27/2024
|
-0.10 / -0.65%
|
15.20
|
15.80
|
15.10
|
15.20
|
15.25
|
15.20
|
39,800
|
|
|
11/26/2024
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.60
|
15.30
|
14.99
|
15.30
|
34,100
|
|
|
11/25/2024
|
-0.30 / -2.00%
|
14.60
|
15.10
|
14.60
|
14.70
|
14.82
|
14.70
|
20,100
|
|
|
11/22/2024
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.83
|
15.00
|
13,700
|
|
|
11/21/2024
|
+0.20 / +1.35%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.96
|
15.00
|
6,800
|
|
|
11/20/2024
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.75
|
14.80
|
23,100
|
|
|
11/19/2024
|
-0.20 / -1.33%
|
14.80
|
15.40
|
14.50
|
14.80
|
14.78
|
14.80
|
25,300
|
|
|
11/18/2024
|
-0.30 / -1.96%
|
15.10
|
15.30
|
14.50
|
15.00
|
14.66
|
15.00
|
42,000
|
|
|
11/15/2024
|
-0.20 / -1.29%
|
15.50
|
16.00
|
15.00
|
15.30
|
15.42
|
15.30
|
14,900
|
|
|
11/14/2024
|
+1.20 / +8.39%
|
14.30
|
15.70
|
14.10
|
15.50
|
15.33
|
15.50
|
108,600
|
|
|
11/13/2024
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
300
|
|
|
11/12/2024
|
-0.20 / -1.37%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.67
|
14.40
|
8,600
|
|
|