|
Closing price on 8/18/2023
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
21,400 |
| Split-adjusted Price |
8.46 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.40 / -4.26%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.20
|
8.46
|
21,400
|
|
|
8/17/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.39
|
8.83
|
4,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.83
|
6,400
|
|
|
8/15/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.35
|
8.83
|
40,400
|
|
|
8/14/2023
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.41
|
8.83
|
12,000
|
|
|
8/11/2023
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.37
|
9.02
|
4,500
|
|
|
8/10/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.83
|
4,600
|
|
|
8/9/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.44
|
8.83
|
20,300
|
|
|
8/8/2023
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.83
|
5,600
|
|
|
8/7/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.34
|
8.93
|
7,800
|
|
|
8/4/2023
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
8.93
|
3,900
|
|
|
8/3/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.02
|
3,100
|
|
|
8/2/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.56
|
8.93
|
4,600
|
|
|
8/1/2023
|
+0.20 / +2.15%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.45
|
8.93
|
18,100
|
|
|
7/31/2023
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.25
|
8.74
|
5,400
|
|
|
7/28/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.47
|
9.02
|
9,500
|
|
|
7/27/2023
|
0.00 / 0.00%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.35
|
9.02
|
1,000
|
|
|
7/26/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
9.02
|
25,100
|
|
|
7/25/2023
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.22
|
8.93
|
14,400
|
|
|
7/24/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
9.02
|
7,100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.02
|
10,800
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
9.02
|
25,700
|
|
|
7/19/2023
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.11
|
9.02
|
11,800
|
|
|
7/18/2023
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.08
|
8.93
|
11,200
|
|
|
7/17/2023
|
+0.30 / +3.09%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
8.76
|
2,800
|
|
|
7/14/2023
|
-0.10 / -1.02%
|
9.80
|
10.10
|
9.70
|
9.70
|
9.94
|
8.50
|
29,700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.82
|
8.58
|
9,200
|
|
|
7/12/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
8.58
|
7,700
|
|
|
7/11/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.59
|
8.58
|
6,600
|
|
|
7/10/2023
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.84
|
8.58
|
2,500
|
|
|