|
Closing price on 6/24/2022
|
|
| Open |
18.00 |
| High |
19.10 |
| Low |
17.60 |
| Volume |
13,900 |
| Split-adjusted Price |
11.73 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
-0.20 / -1.09%
|
18.00
|
19.10
|
17.60
|
18.20
|
18.32
|
11.73
|
13,900
|
|
|
6/23/2022
|
-0.10 / -0.54%
|
18.00
|
18.40
|
17.60
|
18.40
|
18.02
|
11.86
|
3,300
|
|
|
6/22/2022
|
+0.10 / +0.54%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.16
|
11.93
|
19,000
|
|
|
6/21/2022
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.40
|
11.86
|
15,300
|
|
|
6/20/2022
|
-0.10 / -0.54%
|
18.00
|
18.50
|
17.00
|
18.50
|
17.61
|
11.93
|
23,500
|
|
|
6/17/2022
|
-1.00 / -5.10%
|
19.00
|
19.40
|
18.10
|
18.60
|
18.54
|
11.99
|
7,400
|
|
|
6/16/2022
|
+1.50 / +8.29%
|
18.20
|
19.80
|
18.00
|
19.60
|
18.64
|
12.64
|
122,700
|
|
|
6/15/2022
|
-1.90 / -9.50%
|
20.00
|
20.00
|
18.10
|
18.10
|
18.63
|
11.67
|
17,000
|
|
|
6/14/2022
|
+0.40 / +2.04%
|
19.60
|
21.00
|
19.20
|
20.00
|
20.00
|
12.89
|
15,600
|
|
|
6/13/2022
|
-1.60 / -7.55%
|
21.00
|
21.20
|
19.60
|
19.60
|
20.51
|
12.64
|
5,600
|
|
|
6/10/2022
|
-0.80 / -3.64%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
13.67
|
100
|
|
|
6/9/2022
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.40
|
22.00
|
22.02
|
14.18
|
27,500
|
|
|
6/8/2022
|
+0.70 / +3.27%
|
21.30
|
23.20
|
20.50
|
22.10
|
21.60
|
14.25
|
102,000
|
|
|
6/7/2022
|
-2.10 / -8.94%
|
23.00
|
23.00
|
21.40
|
21.40
|
22.34
|
13.80
|
30,500
|
|
|
6/6/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.15
|
2,200
|
|
|
6/3/2022
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.26
|
15.15
|
500
|
|
|
6/2/2022
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.15
|
19,200
|
|
|
6/1/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.41
|
0
|
|
|
5/31/2022
|
+0.20 / +0.84%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.50
|
15.41
|
19,800
|
|
|
5/30/2022
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.55
|
15.28
|
13,100
|
|
|
5/27/2022
|
-1.70 / -6.69%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.88
|
15.28
|
11,700
|
|
|
5/26/2022
|
-0.60 / -2.31%
|
23.50
|
25.70
|
23.50
|
25.40
|
24.71
|
16.38
|
7,700
|
|
|
5/25/2022
|
+2.20 / +9.24%
|
25.80
|
26.00
|
25.50
|
26.00
|
25.97
|
16.76
|
26,000
|
|
|
5/24/2022
|
-0.10 / -0.42%
|
23.10
|
23.80
|
23.00
|
23.80
|
23.12
|
15.34
|
46,000
|
|
|
5/23/2022
|
+0.30 / +1.27%
|
22.50
|
23.90
|
22.00
|
23.90
|
22.35
|
15.41
|
27,100
|
|
|
5/20/2022
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.10
|
23.60
|
23.29
|
15.22
|
700
|
|
|
5/19/2022
|
-0.20 / -0.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.47
|
1,000
|
|
|
5/18/2022
|
-0.70 / -2.81%
|
23.00
|
24.40
|
22.80
|
24.20
|
23.07
|
15.60
|
18,900
|
|
|
5/17/2022
|
+1.90 / +8.26%
|
22.00
|
24.90
|
22.00
|
24.90
|
23.29
|
16.05
|
48,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.74
|
14.83
|
50,700
|
|
|