|
Closing price on 12/9/2019
|
|
| Open |
21.55 |
| High |
21.60 |
| Low |
21.25 |
| Volume |
352,710 |
| Split-adjusted Price |
21.35 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2019
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.85
|
20.85
|
20.93
|
20.85
|
278,940
|
|
|
11/21/2019
|
0.00 / 0.00%
|
21.05
|
21.05
|
20.90
|
21.05
|
20.96
|
21.05
|
288,840
|
|
|
11/20/2019
|
-0.20 / -0.94%
|
21.25
|
21.25
|
20.95
|
21.05
|
21.04
|
21.05
|
303,600
|
|
|
11/19/2019
|
0.00 / 0.00%
|
21.25
|
21.25
|
21.00
|
21.25
|
21.06
|
21.25
|
276,290
|
|
|
11/18/2019
|
0.00 / 0.00%
|
21.25
|
21.30
|
21.10
|
21.25
|
21.20
|
21.25
|
304,480
|
|
|
11/15/2019
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.20
|
21.25
|
21.31
|
21.25
|
934,170
|
|
|
11/14/2019
|
-0.30 / -1.39%
|
21.65
|
21.65
|
21.30
|
21.35
|
21.42
|
21.35
|
276,940
|
|
|
11/13/2019
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.40
|
21.65
|
21.54
|
21.65
|
308,790
|
|
|
11/12/2019
|
-0.25 / -1.14%
|
21.90
|
21.95
|
21.45
|
21.65
|
21.58
|
21.65
|
297,350
|
|
|
11/11/2019
|
-0.35 / -1.57%
|
22.30
|
22.30
|
21.30
|
21.90
|
21.66
|
21.90
|
326,560
|
|
|
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
|
|
|