|
Closing price on 11/8/2019
|
|
| Open |
22.35 |
| High |
22.40 |
| Low |
22.20 |
| Volume |
282,140 |
| Split-adjusted Price |
22.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
-0.10 / -0.45%
|
22.35
|
22.40
|
22.20
|
22.25
|
22.30
|
22.25
|
282,140
|
|
|
11/7/2019
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.15
|
22.35
|
22.33
|
22.35
|
271,480
|
|
|
11/6/2019
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.35
|
22.50
|
22.46
|
22.50
|
308,570
|
|
|
11/5/2019
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.40
|
22.50
|
22.44
|
22.50
|
1,925,350
|
|
|
11/4/2019
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.50
|
22.47
|
22.50
|
291,190
|
|
|
11/1/2019
|
+0.05 / +0.22%
|
22.35
|
22.50
|
22.35
|
22.50
|
22.42
|
22.50
|
272,980
|
|
|
10/31/2019
|
+0.05 / +0.22%
|
22.40
|
22.50
|
22.35
|
22.45
|
22.40
|
22.45
|
303,560
|
|
|
10/30/2019
|
-0.05 / -0.22%
|
22.45
|
22.50
|
22.30
|
22.40
|
22.38
|
22.40
|
283,740
|
|
|
10/29/2019
|
+0.05 / +0.22%
|
22.40
|
22.45
|
22.30
|
22.45
|
22.40
|
22.45
|
257,440
|
|
|
10/28/2019
|
0.00 / 0.00%
|
22.40
|
22.45
|
22.30
|
22.40
|
22.36
|
22.40
|
294,010
|
|
|
10/25/2019
|
+0.15 / +0.67%
|
22.15
|
22.40
|
22.15
|
22.40
|
22.21
|
22.40
|
301,950
|
|
|
10/24/2019
|
0.00 / 0.00%
|
22.25
|
22.35
|
22.20
|
22.25
|
22.22
|
22.25
|
302,930
|
|
|
10/23/2019
|
0.00 / 0.00%
|
22.25
|
22.30
|
22.15
|
22.25
|
22.22
|
22.25
|
280,270
|
|
|
10/22/2019
|
+0.05 / +0.23%
|
22.20
|
22.30
|
22.10
|
22.25
|
22.21
|
22.25
|
330,780
|
|
|
10/21/2019
|
0.00 / 0.00%
|
22.20
|
22.25
|
22.10
|
22.20
|
22.19
|
22.20
|
289,330
|
|
|
10/18/2019
|
0.00 / 0.00%
|
22.25
|
22.35
|
22.20
|
22.20
|
22.25
|
22.20
|
300,290
|
|
|
10/17/2019
|
-0.10 / -0.45%
|
22.30
|
22.35
|
22.20
|
22.20
|
22.24
|
22.20
|
613,230
|
|
|
10/16/2019
|
+0.05 / +0.22%
|
22.20
|
22.35
|
22.20
|
22.30
|
22.25
|
22.30
|
972,550
|
|
|
10/15/2019
|
0.00 / 0.00%
|
22.25
|
22.30
|
22.15
|
22.25
|
22.22
|
22.25
|
295,790
|
|
|
10/14/2019
|
+0.05 / +0.23%
|
22.25
|
22.30
|
22.10
|
22.25
|
22.18
|
22.25
|
308,680
|
|
|
10/11/2019
|
+0.05 / +0.23%
|
22.15
|
22.20
|
22.00
|
22.20
|
22.11
|
22.20
|
244,300
|
|
|
10/10/2019
|
+0.15 / +0.68%
|
22.00
|
22.15
|
21.90
|
22.15
|
22.01
|
22.15
|
297,910
|
|
|
10/9/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.70
|
22.00
|
21.86
|
22.00
|
317,340
|
|
|
10/8/2019
|
+0.05 / +0.23%
|
21.75
|
21.85
|
21.60
|
21.80
|
21.73
|
21.80
|
308,950
|
|
|
10/7/2019
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.75
|
21.71
|
21.75
|
282,950
|
|
|
10/4/2019
|
+0.05 / +0.23%
|
21.70
|
21.75
|
21.60
|
21.75
|
21.67
|
21.75
|
330,700
|
|
|
10/3/2019
|
+0.10 / +0.46%
|
21.50
|
21.70
|
21.45
|
21.70
|
21.59
|
21.70
|
306,450
|
|
|
10/2/2019
|
0.00 / 0.00%
|
21.60
|
21.65
|
21.50
|
21.60
|
21.58
|
21.60
|
307,170
|
|
|
10/1/2019
|
+0.05 / +0.23%
|
21.55
|
21.60
|
21.50
|
21.60
|
21.53
|
21.60
|
304,720
|
|
|
9/30/2019
|
0.00 / 0.00%
|
21.55
|
21.60
|
21.45
|
21.55
|
21.53
|
21.55
|
303,280
|
|
|