|
Closing price on 12/3/2021
|
|
| Open |
22.20 |
| High |
23.50 |
| Low |
22.20 |
| Volume |
27,000 |
| Split-adjusted Price |
16.52 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
+0.50 / +2.19%
|
22.20
|
23.50
|
22.20
|
23.30
|
23.07
|
16.52
|
27,000
|
|
|
12/2/2021
|
-0.50 / -2.15%
|
22.30
|
23.90
|
22.30
|
22.80
|
22.81
|
16.17
|
140,700
|
|
|
12/1/2021
|
-0.70 / -2.92%
|
23.60
|
24.10
|
22.50
|
23.30
|
22.91
|
16.52
|
15,100
|
|
|
11/30/2021
|
-0.30 / -1.23%
|
24.20
|
24.20
|
23.30
|
24.00
|
23.92
|
17.02
|
5,100
|
|
|
11/29/2021
|
+0.90 / +3.85%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.42
|
17.23
|
4,300
|
|
|
11/26/2021
|
-0.80 / -3.31%
|
24.20
|
24.20
|
23.30
|
23.40
|
23.85
|
16.60
|
7,800
|
|
|
11/25/2021
|
-0.20 / -0.82%
|
24.20
|
24.20
|
23.50
|
24.20
|
24.06
|
17.16
|
13,300
|
|
|
11/24/2021
|
0.00 / 0.00%
|
24.40
|
24.50
|
23.00
|
24.40
|
23.55
|
17.30
|
38,600
|
|
|
11/23/2021
|
+1.70 / +7.49%
|
24.90
|
24.90
|
23.10
|
24.40
|
23.85
|
17.30
|
3,900
|
|
|
11/22/2021
|
-2.10 / -8.47%
|
24.60
|
24.80
|
22.50
|
22.70
|
23.08
|
16.10
|
45,400
|
|
|
11/19/2021
|
-0.40 / -1.59%
|
24.20
|
24.80
|
23.90
|
24.80
|
24.11
|
17.59
|
33,100
|
|
|
11/18/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.30
|
25.20
|
24.90
|
17.87
|
5,100
|
|
|
11/17/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.80
|
25.20
|
25.24
|
17.87
|
14,500
|
|
|
11/16/2021
|
+1.20 / +5.00%
|
23.80
|
25.30
|
23.80
|
25.20
|
24.76
|
17.87
|
49,200
|
|
|
11/15/2021
|
-0.60 / -2.44%
|
25.00
|
25.00
|
23.60
|
24.00
|
23.84
|
17.02
|
22,400
|
|
|
11/12/2021
|
-2.30 / -8.55%
|
24.50
|
25.60
|
24.40
|
24.60
|
24.68
|
17.45
|
34,600
|
|
|
11/11/2021
|
+1.10 / +4.26%
|
25.10
|
27.50
|
24.40
|
26.90
|
25.64
|
19.08
|
71,100
|
|
|
11/10/2021
|
+2.00 / +8.40%
|
25.00
|
25.80
|
24.50
|
25.80
|
25.38
|
18.30
|
28,600
|
|
|
11/9/2021
|
+2.20 / +9.65%
|
24.40
|
25.00
|
24.00
|
25.00
|
24.77
|
16.88
|
164,900
|
|
|
11/8/2021
|
+2.00 / +9.62%
|
21.00
|
22.80
|
21.00
|
22.80
|
22.66
|
15.39
|
163,600
|
|
|
11/5/2021
|
+0.10 / +0.48%
|
20.70
|
21.20
|
20.70
|
20.80
|
20.81
|
14.04
|
22,100
|
|
|
11/4/2021
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.60
|
20.70
|
20.72
|
13.98
|
18,000
|
|
|
11/3/2021
|
-0.10 / -0.48%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.76
|
13.91
|
27,500
|
|
|
11/2/2021
|
+0.20 / +0.98%
|
20.90
|
20.90
|
20.20
|
20.70
|
20.55
|
13.98
|
34,300
|
|
|
11/1/2021
|
+0.80 / +4.06%
|
19.70
|
21.00
|
19.70
|
20.50
|
20.65
|
13.84
|
83,000
|
|
|
10/29/2021
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.88
|
13.30
|
32,000
|
|
|
10/28/2021
|
-0.30 / -1.49%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.67
|
13.37
|
12,100
|
|
|
10/27/2021
|
+0.80 / +4.15%
|
19.40
|
20.80
|
19.40
|
20.10
|
20.07
|
13.57
|
43,500
|
|
|
10/26/2021
|
-0.10 / -0.52%
|
21.30
|
21.30
|
19.20
|
19.30
|
19.49
|
13.03
|
15,700
|
|
|
10/25/2021
|
+0.60 / +3.19%
|
18.80
|
19.50
|
18.80
|
19.40
|
19.23
|
13.10
|
18,100
|
|
|