|
Closing price on 2/17/2025
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
36,200 |
| Split-adjusted Price |
17.20 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.33
|
17.20
|
36,200
|
|
|
2/14/2025
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.27
|
17.20
|
74,600
|
|
|
2/13/2025
|
+0.40 / +2.30%
|
17.40
|
18.50
|
17.30
|
17.80
|
17.66
|
17.80
|
99,300
|
|
|
2/12/2025
|
-0.40 / -2.25%
|
17.80
|
18.20
|
17.40
|
17.40
|
17.67
|
17.40
|
20,700
|
|
|
2/11/2025
|
+0.50 / +2.89%
|
17.30
|
18.10
|
17.10
|
17.80
|
17.55
|
17.80
|
80,000
|
|
|
2/10/2025
|
-1.60 / -8.47%
|
19.00
|
19.00
|
17.30
|
17.30
|
17.91
|
17.30
|
124,900
|
|
|
2/7/2025
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.10
|
18.90
|
18.46
|
18.90
|
112,100
|
|
|
2/6/2025
|
+1.70 / +10.00%
|
17.30
|
18.70
|
17.00
|
18.70
|
18.02
|
18.70
|
255,500
|
|
|
2/5/2025
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.07
|
17.00
|
52,500
|
|
|
2/4/2025
|
+0.50 / +2.99%
|
16.70
|
17.50
|
16.70
|
17.20
|
17.15
|
17.20
|
37,900
|
|
|
2/3/2025
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.00
|
16.70
|
16.55
|
16.70
|
32,100
|
|
|
1/24/2025
|
-1.90 / -10.00%
|
19.00
|
19.00
|
17.10
|
17.10
|
17.43
|
17.10
|
254,900
|
|
|
1/23/2025
|
+0.10 / +0.53%
|
19.60
|
19.70
|
18.90
|
19.00
|
19.39
|
19.00
|
38,000
|
|
|
1/22/2025
|
+0.80 / +4.42%
|
18.70
|
19.80
|
18.30
|
18.90
|
18.83
|
18.90
|
42,200
|
|
|
1/21/2025
|
-0.40 / -2.16%
|
18.50
|
19.00
|
18.10
|
18.10
|
18.41
|
18.10
|
17,800
|
|
|
1/20/2025
|
+1.40 / +8.19%
|
17.10
|
18.70
|
17.10
|
18.50
|
17.99
|
18.50
|
112,000
|
|
|
1/17/2025
|
+0.40 / +2.40%
|
16.50
|
17.20
|
16.40
|
17.10
|
16.63
|
17.10
|
33,200
|
|
|
1/16/2025
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.67
|
16.70
|
7,200
|
|
|
1/15/2025
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1,000
|
|
|
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
|
|
|