|
Closing price on 8/8/2025
|
|
| Open |
7.65 |
| High |
7.70 |
| Low |
7.65 |
| Volume |
29,600 |
| Split-adjusted Price |
7.65 |
There is no data on 8/9/2025. Display data on 8/8/2025 instead.
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
0.00 / 0.00%
|
7.65
|
7.70
|
7.65
|
7.65
|
7.66
|
7.65
|
29,600
|
|
|
8/7/2025
|
-0.10 / -1.29%
|
7.75
|
7.75
|
7.65
|
7.65
|
7.71
|
7.65
|
10,800
|
|
|
8/6/2025
|
+0.02 / +0.26%
|
7.73
|
7.75
|
7.73
|
7.75
|
7.75
|
7.75
|
2,700
|
|
|
8/5/2025
|
+0.07 / +0.91%
|
7.68
|
7.75
|
7.66
|
7.73
|
7.69
|
7.73
|
10,000
|
|
|
8/4/2025
|
-0.20 / -2.54%
|
7.62
|
8.20
|
7.62
|
7.66
|
7.76
|
7.66
|
21,100
|
|
|
8/1/2025
|
+0.06 / +0.77%
|
7.68
|
7.88
|
7.66
|
7.86
|
7.84
|
7.86
|
14,800
|
|
|
7/31/2025
|
0.00 / 0.00%
|
7.80
|
8.17
|
7.63
|
7.80
|
7.74
|
7.80
|
9,500
|
|
|
7/30/2025
|
0.00 / 0.00%
|
7.61
|
7.80
|
7.61
|
7.80
|
7.75
|
7.80
|
7,300
|
|
|
7/29/2025
|
-0.05 / -0.64%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
7.80
|
12,900
|
|
|
7/28/2025
|
+0.02 / +0.26%
|
7.85
|
7.90
|
7.80
|
7.85
|
7.84
|
7.85
|
18,700
|
|
|
7/25/2025
|
-0.36 / -4.40%
|
8.00
|
8.00
|
7.80
|
7.83
|
7.92
|
7.83
|
11,100
|
|
|
7/24/2025
|
+0.41 / +5.27%
|
7.78
|
8.20
|
7.68
|
8.19
|
7.84
|
8.19
|
17,600
|
|
|
7/23/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.78
|
7.78
|
7.85
|
7.78
|
21,800
|
|
|
7/22/2025
|
+0.04 / +0.52%
|
7.74
|
7.99
|
7.73
|
7.78
|
7.84
|
7.78
|
17,300
|
|
|
7/21/2025
|
0.00 / 0.00%
|
7.74
|
7.75
|
7.71
|
7.74
|
7.74
|
7.74
|
8,600
|
|
|
7/18/2025
|
+0.02 / +0.26%
|
7.70
|
7.90
|
7.70
|
7.74
|
7.78
|
7.74
|
6,300
|
|
|
7/17/2025
|
-0.16 / -2.03%
|
7.88
|
7.88
|
7.72
|
7.72
|
7.78
|
7.72
|
10,200
|
|
|
7/16/2025
|
+0.18 / +2.34%
|
7.70
|
7.88
|
7.70
|
7.88
|
7.74
|
7.88
|
2,100
|
|
|
7/15/2025
|
-0.05 / -0.65%
|
7.70
|
7.75
|
7.70
|
7.70
|
7.70
|
7.70
|
8,100
|
|
|
7/14/2025
|
-0.05 / -0.64%
|
7.80
|
7.89
|
7.70
|
7.75
|
7.79
|
7.75
|
5,900
|
|
|
7/11/2025
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.80
|
7.80
|
7.84
|
7.80
|
3,100
|
|
|
7/10/2025
|
-0.05 / -0.64%
|
7.71
|
7.82
|
7.71
|
7.80
|
7.77
|
7.80
|
3,900
|
|
|
7/9/2025
|
+0.22 / +2.88%
|
7.69
|
7.85
|
7.69
|
7.85
|
7.72
|
7.85
|
529,900
|
|
|
7/8/2025
|
-0.13 / -1.68%
|
7.89
|
7.89
|
7.62
|
7.63
|
7.67
|
7.63
|
5,100
|
|
|
7/7/2025
|
+0.08 / +1.04%
|
7.47
|
7.76
|
7.47
|
7.76
|
7.50
|
7.76
|
1,500
|
|
|
7/4/2025
|
-0.02 / -0.26%
|
7.50
|
7.70
|
7.46
|
7.68
|
7.51
|
7.68
|
6,000
|
|
|
7/3/2025
|
+0.07 / +0.92%
|
7.65
|
7.80
|
7.40
|
7.70
|
7.58
|
7.70
|
7,500
|
|
|
7/2/2025
|
-0.07 / -0.91%
|
7.70
|
7.86
|
7.63
|
7.63
|
7.69
|
7.63
|
1,300
|
|
|
7/1/2025
|
+0.08 / +1.05%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.83
|
7.70
|
2,005,400
|
|
|
6/30/2025
|
-0.37 / -4.63%
|
7.99
|
7.99
|
7.62
|
7.62
|
7.67
|
7.62
|
6,100
|
|
|