|
Closing price on 4/26/2019
|
|
| Open |
21.30 |
| High |
21.55 |
| Low |
21.20 |
| Volume |
337,480 |
| Split-adjusted Price |
21.55 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2019
|
+0.25 / +1.17%
|
21.30
|
21.55
|
21.20
|
21.55
|
21.36
|
21.55
|
337,480
|
|
|
4/25/2019
|
-0.10 / -0.47%
|
21.35
|
21.40
|
21.20
|
21.30
|
21.30
|
21.30
|
257,940
|
|
|
4/24/2019
|
+0.05 / +0.23%
|
21.35
|
21.45
|
21.20
|
21.40
|
21.32
|
21.40
|
280,940
|
|
|
4/23/2019
|
-0.05 / -0.23%
|
21.40
|
21.45
|
21.25
|
21.35
|
21.33
|
21.35
|
266,460
|
|
|
4/22/2019
|
-0.45 / -2.06%
|
21.70
|
21.85
|
21.30
|
21.40
|
21.55
|
21.40
|
268,380
|
|
|
4/19/2019
|
+0.10 / +0.46%
|
21.75
|
21.95
|
21.75
|
21.85
|
21.83
|
21.85
|
295,780
|
|
|
4/18/2019
|
-0.15 / -0.68%
|
21.90
|
21.90
|
21.60
|
21.75
|
21.77
|
21.75
|
300,980
|
|
|
4/17/2019
|
+0.30 / +1.39%
|
21.60
|
22.00
|
21.60
|
21.90
|
21.90
|
21.90
|
350,880
|
|
|
4/16/2019
|
0.00 / 0.00%
|
21.60
|
21.65
|
21.40
|
21.60
|
21.58
|
21.60
|
284,490
|
|
|
4/12/2019
|
0.00 / 0.00%
|
21.60
|
21.75
|
21.55
|
21.60
|
21.66
|
21.60
|
2,780,700
|
|
|
4/11/2019
|
+0.05 / +0.23%
|
21.55
|
21.80
|
21.45
|
21.60
|
21.62
|
21.60
|
256,060
|
|
|
4/10/2019
|
-1.00 / -4.43%
|
22.55
|
22.55
|
21.20
|
21.55
|
21.86
|
21.55
|
307,890
|
|
|
4/9/2019
|
-0.35 / -1.53%
|
22.80
|
23.25
|
22.55
|
22.55
|
22.89
|
22.55
|
327,380
|
|
|
4/8/2019
|
-0.55 / -2.35%
|
23.40
|
23.50
|
22.90
|
22.90
|
23.17
|
22.90
|
252,260
|
|
|
4/5/2019
|
+0.05 / +0.21%
|
23.40
|
23.50
|
23.40
|
23.45
|
23.44
|
23.45
|
334,180
|
|
|
4/4/2019
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.25
|
23.40
|
23.44
|
23.40
|
343,430
|
|
|
4/3/2019
|
-0.35 / -1.48%
|
23.65
|
23.90
|
23.30
|
23.30
|
23.66
|
23.30
|
376,580
|
|
|
4/2/2019
|
-0.35 / -1.46%
|
24.00
|
24.05
|
23.55
|
23.65
|
23.78
|
23.65
|
364,400
|
|
|
4/1/2019
|
-0.10 / -0.41%
|
24.10
|
24.15
|
23.80
|
24.00
|
24.00
|
24.00
|
355,200
|
|
|
3/29/2019
|
+0.05 / +0.21%
|
24.05
|
24.15
|
23.95
|
24.10
|
24.05
|
24.10
|
343,010
|
|
|
3/28/2019
|
+0.05 / +0.21%
|
24.00
|
24.10
|
23.80
|
24.05
|
23.98
|
24.05
|
365,910
|
|
|
3/27/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.92
|
24.00
|
399,200
|
|
|
3/26/2019
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.75
|
23.90
|
371,430
|
|
|
3/25/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.30
|
23.60
|
23.49
|
23.60
|
388,630
|
|
|
3/22/2019
|
+0.80 / +3.51%
|
22.85
|
23.60
|
22.80
|
23.60
|
23.06
|
23.60
|
479,610
|
|
|
3/21/2019
|
-0.15 / -0.65%
|
22.95
|
23.00
|
22.80
|
22.80
|
22.90
|
22.80
|
352,620
|
|
|
3/20/2019
|
+0.05 / +0.22%
|
22.90
|
22.95
|
22.70
|
22.95
|
22.78
|
22.95
|
356,650
|
|
|
3/19/2019
|
-0.10 / -0.43%
|
23.00
|
23.05
|
22.75
|
22.90
|
22.88
|
22.90
|
317,930
|
|
|
3/18/2019
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.89
|
23.00
|
339,120
|
|
|
3/15/2019
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.85
|
22.90
|
372,500
|
|
|