|
Closing price on 1/6/2020
|
|
| Open |
19.95 |
| High |
20.00 |
| Low |
19.55 |
| Volume |
291,270 |
| Split-adjusted Price |
19.55 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
-0.35 / -1.76%
|
19.95
|
20.00
|
19.55
|
19.55
|
19.81
|
19.55
|
291,270
|
|
|
1/3/2020
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.80
|
19.90
|
19.86
|
19.90
|
337,440
|
|
|
1/2/2020
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.85
|
19.95
|
19.93
|
19.95
|
316,450
|
|
|
12/31/2019
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.59
|
20.00
|
431,390
|
|
|
12/30/2019
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.15
|
19.40
|
19.23
|
19.40
|
368,580
|
|
|
12/27/2019
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.17
|
19.30
|
327,560
|
|
|
12/26/2019
|
+0.05 / +0.26%
|
19.10
|
19.30
|
18.90
|
19.30
|
18.99
|
19.30
|
346,620
|
|
|
12/25/2019
|
-0.35 / -1.79%
|
19.60
|
19.60
|
19.15
|
19.25
|
19.38
|
19.25
|
317,010
|
|
|
12/24/2019
|
0.00 / 0.00%
|
19.60
|
19.75
|
19.50
|
19.60
|
19.59
|
19.60
|
287,760
|
|
|
12/23/2019
|
-0.25 / -1.26%
|
19.85
|
19.85
|
19.40
|
19.60
|
19.62
|
19.60
|
282,760
|
|
|
12/20/2019
|
0.00 / 0.00%
|
19.85
|
19.90
|
19.75
|
19.85
|
19.78
|
19.85
|
270,970
|
|
|
12/19/2019
|
-0.20 / -1.00%
|
20.05
|
20.20
|
19.65
|
19.85
|
20.00
|
19.85
|
263,260
|
|
|
12/18/2019
|
-0.25 / -1.23%
|
20.30
|
20.30
|
20.00
|
20.05
|
20.07
|
20.05
|
272,720
|
|
|
12/17/2019
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.10
|
20.30
|
20.21
|
20.30
|
287,180
|
|
|
12/16/2019
|
-0.25 / -1.22%
|
20.45
|
20.45
|
20.00
|
20.20
|
20.23
|
20.20
|
301,260
|
|
|
12/13/2019
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.00
|
20.45
|
20.39
|
20.45
|
339,280
|
|
|
12/12/2019
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.70
|
20.75
|
20.75
|
20.75
|
363,520
|
|
|
12/11/2019
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.75
|
20.90
|
20.94
|
20.90
|
354,940
|
|
|
12/10/2019
|
-0.25 / -1.17%
|
21.30
|
21.30
|
20.85
|
21.10
|
21.01
|
21.10
|
398,430
|
|
|
12/9/2019
|
-0.25 / -1.16%
|
21.55
|
21.60
|
21.25
|
21.35
|
21.45
|
21.35
|
352,710
|
|
|
12/6/2019
|
-0.05 / -0.23%
|
21.65
|
21.70
|
21.50
|
21.60
|
21.60
|
21.60
|
447,980
|
|
|
12/5/2019
|
-0.25 / -1.14%
|
21.70
|
21.90
|
21.60
|
21.65
|
21.70
|
21.65
|
438,190
|
|
|
12/4/2019
|
-0.10 / -0.45%
|
20.90
|
22.00
|
20.50
|
21.90
|
20.69
|
21.90
|
827,960
|
|
|
12/3/2019
|
+0.70 / +3.29%
|
21.30
|
22.00
|
21.00
|
22.00
|
21.36
|
22.00
|
703,950
|
|
|
12/2/2019
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.20
|
21.30
|
21.31
|
21.30
|
498,710
|
|
|
11/29/2019
|
+0.60 / +2.90%
|
20.70
|
21.30
|
20.70
|
21.30
|
20.90
|
21.30
|
344,760
|
|
|
11/28/2019
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.65
|
20.70
|
20.75
|
20.70
|
882,570
|
|
|
11/27/2019
|
-0.05 / -0.24%
|
20.85
|
20.90
|
20.80
|
20.80
|
20.85
|
20.80
|
328,940
|
|
|
11/26/2019
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.75
|
20.85
|
20.81
|
20.85
|
421,090
|
|
|
11/25/2019
|
0.00 / 0.00%
|
20.85
|
20.90
|
20.75
|
20.85
|
20.82
|
20.85
|
650,410
|
|
|