|
Closing price on 1/14/2025
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
12,300 |
| Split-adjusted Price |
16.90 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.81
|
16.90
|
12,300
|
|
|
1/13/2025
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.54
|
16.90
|
6,500
|
|
|
1/10/2025
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.66
|
16.50
|
9,200
|
|
|
1/9/2025
|
-0.10 / -0.59%
|
17.10
|
17.40
|
16.70
|
16.90
|
16.96
|
16.90
|
13,300
|
|
|
1/8/2025
|
-0.10 / -0.58%
|
16.60
|
17.00
|
16.40
|
17.00
|
16.62
|
17.00
|
6,800
|
|
|
1/7/2025
|
-0.30 / -1.72%
|
17.00
|
17.20
|
16.70
|
17.10
|
16.88
|
17.10
|
12,700
|
|
|
1/6/2025
|
-0.10 / -0.57%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.18
|
17.40
|
4,100
|
|
|
1/3/2025
|
+0.20 / +1.16%
|
17.40
|
17.90
|
17.20
|
17.50
|
17.54
|
17.50
|
18,200
|
|
|
1/2/2025
|
-0.10 / -0.57%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.14
|
17.30
|
8,400
|
|
|
12/31/2024
|
-0.20 / -1.14%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.14
|
17.40
|
171,900
|
|
|
12/30/2024
|
-0.10 / -0.56%
|
17.30
|
17.60
|
17.20
|
17.60
|
17.27
|
17.60
|
14,800
|
|
|
12/27/2024
|
+0.20 / +1.14%
|
17.40
|
18.00
|
17.30
|
17.70
|
17.55
|
17.70
|
15,800
|
|
|
12/26/2024
|
+0.70 / +4.17%
|
16.90
|
18.30
|
16.90
|
17.50
|
17.33
|
17.50
|
56,300
|
|
|
12/25/2024
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.80
|
16.70
|
16.80
|
1,008,650
|
|
|
12/24/2024
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.60
|
16.80
|
14,000
|
|
|
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
|
|
|