|
Closing price on 9/10/2021
|
|
| Open |
17.60 |
| High |
19.00 |
| Low |
17.60 |
| Volume |
24,900 |
| Split-adjusted Price |
12.42 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.90 / +5.14%
|
17.60
|
19.00
|
17.60
|
18.40
|
18.27
|
12.42
|
24,900
|
|
|
9/9/2021
|
+0.50 / +2.94%
|
17.00
|
17.90
|
16.10
|
17.50
|
17.39
|
11.82
|
80,500
|
|
|
9/8/2021
|
-1.80 / -9.57%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.05
|
11.48
|
229,600
|
|
|
9/7/2021
|
+1.00 / +5.62%
|
19.50
|
19.50
|
17.80
|
18.80
|
19.19
|
12.69
|
24,800
|
|
|
9/6/2021
|
+1.60 / +9.88%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.68
|
12.02
|
281,700
|
|
|
9/1/2021
|
+1.40 / +9.46%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
10.94
|
355,500
|
|
|
8/31/2021
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.89
|
9.99
|
4,500
|
|
|
8/30/2021
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
9.99
|
2,200
|
|
|
8/27/2021
|
+0.40 / +2.74%
|
14.40
|
15.00
|
14.00
|
15.00
|
14.24
|
10.13
|
3,300
|
|
|
8/26/2021
|
+1.00 / +7.35%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.18
|
9.86
|
15,800
|
|
|
8/25/2021
|
-1.30 / -8.72%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.70
|
9.18
|
1,000
|
|
|
8/24/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.06
|
0
|
|
|
8/23/2021
|
+0.90 / +6.43%
|
14.00
|
14.90
|
13.50
|
14.90
|
13.68
|
10.06
|
3,800
|
|
|
8/20/2021
|
-1.10 / -7.28%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.45
|
500
|
|
|
8/19/2021
|
+0.40 / +2.72%
|
15.30
|
15.30
|
14.00
|
15.10
|
14.31
|
10.19
|
7,200
|
|
|
8/18/2021
|
-1.20 / -7.55%
|
15.00
|
15.70
|
14.70
|
14.70
|
14.81
|
9.92
|
10,400
|
|
|
8/17/2021
|
0.00 / 0.00%
|
14.50
|
16.30
|
14.50
|
15.90
|
14.59
|
10.73
|
3,700
|
|
|
8/16/2021
|
+0.30 / +1.92%
|
14.60
|
15.90
|
14.60
|
15.90
|
15.00
|
10.73
|
1,600
|
|
|
8/13/2021
|
-0.20 / -1.27%
|
15.80
|
15.80
|
14.30
|
15.60
|
14.49
|
10.53
|
9,800
|
|
|
8/12/2021
|
+0.60 / +3.95%
|
16.60
|
16.70
|
15.50
|
15.80
|
16.04
|
10.67
|
21,200
|
|
|
8/11/2021
|
+1.30 / +9.35%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.26
|
13,800
|
|
|
8/10/2021
|
+1.20 / +9.45%
|
13.40
|
13.90
|
13.20
|
13.90
|
13.71
|
9.38
|
12,400
|
|
|
8/9/2021
|
-1.10 / -7.97%
|
13.00
|
13.70
|
12.50
|
12.70
|
13.49
|
8.57
|
4,300
|
|
|
8/6/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.32
|
0
|
|
|
8/5/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.32
|
0
|
|
|
8/4/2021
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
12.90
|
9.32
|
3,100
|
|
|
8/3/2021
|
+0.20 / +1.57%
|
12.60
|
13.10
|
12.50
|
12.90
|
12.77
|
8.71
|
4,700
|
|
|
8/2/2021
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.30
|
8.57
|
1,800
|
|
|
7/30/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.78
|
2,100
|
|
|
7/29/2021
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.78
|
1,100
|
|
|