|
Closing price on 3/9/2022
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
24.00 |
| Volume |
1,900 |
| Split-adjusted Price |
17.02 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
-1.40 / -5.51%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.43
|
17.02
|
1,900
|
|
|
3/8/2022
|
-0.60 / -2.31%
|
24.80
|
25.40
|
24.50
|
25.40
|
24.69
|
18.01
|
2,200
|
|
|
3/7/2022
|
-0.80 / -2.99%
|
26.00
|
26.00
|
25.30
|
26.00
|
25.98
|
18.44
|
5,600
|
|
|
3/4/2022
|
-0.40 / -1.47%
|
25.20
|
27.20
|
25.20
|
26.80
|
25.41
|
19.01
|
3,400
|
|
|
3/3/2022
|
+2.40 / +9.68%
|
23.70
|
27.20
|
23.70
|
27.20
|
26.04
|
19.29
|
23,300
|
|
|
3/2/2022
|
+0.70 / +2.90%
|
24.90
|
24.90
|
24.70
|
24.80
|
24.76
|
17.59
|
2,300
|
|
|
3/1/2022
|
-1.00 / -3.98%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.06
|
17.09
|
5,900
|
|
|
2/28/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.00
|
25.10
|
24.16
|
17.80
|
9,675
|
|
|
2/25/2022
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.10
|
24.99
|
17.80
|
11,500
|
|
|
2/24/2022
|
-1.60 / -5.99%
|
25.90
|
25.90
|
25.00
|
25.10
|
25.18
|
17.80
|
15,600
|
|
|
2/23/2022
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.40
|
26.70
|
25.91
|
18.94
|
13,550
|
|
|
2/22/2022
|
+0.50 / +2.00%
|
25.00
|
26.50
|
24.90
|
25.50
|
25.24
|
18.08
|
39,600
|
|
|
2/21/2022
|
+1.10 / +4.60%
|
23.50
|
25.00
|
23.10
|
25.00
|
24.32
|
17.73
|
9,100
|
|
|
2/18/2022
|
0.00 / 0.00%
|
23.00
|
24.00
|
23.00
|
23.90
|
23.92
|
16.95
|
12,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.95
|
1,050
|
|
|
2/16/2022
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.95
|
3,700
|
|
|
2/15/2022
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.17
|
17.02
|
4,800
|
|
|
2/14/2022
|
-0.70 / -2.80%
|
24.30
|
24.90
|
24.00
|
24.30
|
24.34
|
17.23
|
7,800
|
|
|
2/11/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.73
|
600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.73
|
500
|
|
|
2/9/2022
|
+0.30 / +1.21%
|
25.40
|
25.70
|
24.70
|
25.00
|
25.19
|
17.73
|
34,550
|
|
|
2/8/2022
|
+0.90 / +3.78%
|
24.80
|
25.00
|
23.80
|
24.70
|
24.34
|
17.52
|
10,700
|
|
|
2/7/2022
|
+1.90 / +8.68%
|
22.90
|
23.80
|
22.90
|
23.80
|
23.19
|
16.88
|
22,400
|
|
|
1/28/2022
|
+0.40 / +1.86%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.49
|
15.53
|
1,700
|
|
|
1/27/2022
|
+1.30 / +6.44%
|
20.40
|
21.50
|
20.20
|
21.50
|
20.47
|
15.25
|
4,500
|
|
|
1/26/2022
|
+0.70 / +3.59%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.33
|
100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.83
|
400
|
|
|
1/24/2022
|
-1.20 / -5.80%
|
20.50
|
20.70
|
19.50
|
19.50
|
20.56
|
13.83
|
1,800
|
|
|
1/21/2022
|
+0.30 / +1.47%
|
19.20
|
20.70
|
19.20
|
20.70
|
20.30
|
14.68
|
1,500
|
|
|
1/20/2022
|
+0.60 / +3.03%
|
18.60
|
20.40
|
18.60
|
20.40
|
19.50
|
14.47
|
200
|
|
|