|
Closing price on 1/7/2021
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
247,100 |
| Split-adjusted Price |
15.40 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
-0.45 / -2.84%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.08
|
15.40
|
247,100
|
|
|
1/6/2021
|
-0.15 / -0.94%
|
15.95
|
16.00
|
15.75
|
15.85
|
15.85
|
15.85
|
177,300
|
|
|
1/5/2021
|
-0.35 / -2.14%
|
15.80
|
16.00
|
15.75
|
16.00
|
15.87
|
16.00
|
146,100
|
|
|
1/4/2021
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.20
|
16.35
|
16.36
|
16.35
|
177,000
|
|
|
12/31/2020
|
+1.05 / +6.80%
|
15.45
|
16.50
|
15.30
|
16.50
|
15.85
|
16.50
|
360,170
|
|
|
12/30/2020
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.35
|
15.45
|
15.40
|
15.45
|
170,300
|
|
|
12/29/2020
|
+0.10 / +0.65%
|
15.35
|
15.45
|
15.30
|
15.45
|
15.38
|
15.45
|
204,050
|
|
|
12/28/2020
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.25
|
15.35
|
15.34
|
15.35
|
142,110
|
|
|
12/25/2020
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.35
|
15.31
|
15.35
|
174,550
|
|
|
12/24/2020
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.25
|
15.45
|
15.36
|
15.45
|
94,320
|
|
|
12/23/2020
|
+0.10 / +0.65%
|
15.35
|
15.45
|
15.30
|
15.45
|
15.38
|
15.45
|
150,390
|
|
|
12/22/2020
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.30
|
15.35
|
15.33
|
15.35
|
161,900
|
|
|
12/21/2020
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.31
|
15.40
|
196,030
|
|
|
12/18/2020
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.10
|
15.30
|
15.26
|
15.30
|
180,930
|
|
|
12/17/2020
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.20
|
15.35
|
15.29
|
15.35
|
187,840
|
|
|
12/16/2020
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.15
|
15.40
|
15.31
|
15.40
|
192,670
|
|
|
12/15/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.15
|
15.35
|
15.28
|
15.35
|
175,780
|
|
|
12/14/2020
|
+0.60 / +4.07%
|
14.75
|
15.35
|
14.75
|
15.35
|
14.99
|
15.35
|
4,745,960
|
|
|
12/11/2020
|
-0.20 / -1.34%
|
14.95
|
14.95
|
14.70
|
14.75
|
14.82
|
14.75
|
200,690
|
|
|
12/10/2020
|
-0.25 / -1.64%
|
15.20
|
15.30
|
14.90
|
14.95
|
15.09
|
14.95
|
201,800
|
|
|
12/9/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.19
|
15.20
|
184,630
|
|
|
12/8/2020
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.15
|
15.20
|
15.25
|
15.20
|
882,730
|
|
|
12/7/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.25
|
15.40
|
15.36
|
15.40
|
192,610
|
|
|
12/4/2020
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
15.40
|
3,208,090
|
|
|
12/3/2020
|
+0.15 / +0.98%
|
15.40
|
15.50
|
15.15
|
15.50
|
15.28
|
15.50
|
211,320
|
|
|
12/2/2020
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.20
|
15.35
|
15.26
|
15.35
|
185,570
|
|
|
12/1/2020
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.33
|
15.30
|
2,183,400
|
|
|
11/30/2020
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.20
|
15.50
|
15.35
|
15.50
|
210,440
|
|
|
11/27/2020
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.20
|
15.35
|
15.32
|
15.35
|
179,290
|
|
|
11/26/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.25
|
15.40
|
15.33
|
15.40
|
188,910
|
|
|