|
Closing price on 4/7/2021
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
14.25 |
| Volume |
203,600 |
| Split-adjusted Price |
14.45 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.25
|
14.45
|
14.35
|
14.45
|
203,600
|
|
|
4/6/2021
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.30
|
14.45
|
14.40
|
14.45
|
203,700
|
|
|
4/5/2021
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.40
|
14.55
|
14.50
|
14.55
|
314,400
|
|
|
4/2/2021
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.45
|
14.60
|
14.53
|
14.60
|
220,300
|
|
|
4/1/2021
|
-0.05 / -0.34%
|
14.50
|
14.65
|
14.40
|
14.60
|
14.54
|
14.60
|
257,900
|
|
|
3/31/2021
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.35
|
14.65
|
14.46
|
14.65
|
270,800
|
|
|
3/30/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.45
|
14.70
|
14.58
|
14.70
|
317,200
|
|
|
3/29/2021
|
+0.30 / +2.07%
|
14.55
|
15.00
|
14.55
|
14.80
|
14.77
|
14.80
|
270,200
|
|
|
3/26/2021
|
-0.30 / -2.03%
|
14.50
|
14.60
|
13.80
|
14.50
|
14.33
|
14.50
|
252,600
|
|
|
3/25/2021
|
-0.45 / -2.95%
|
15.20
|
15.25
|
14.40
|
14.80
|
14.74
|
14.80
|
303,300
|
|
|
3/24/2021
|
-0.20 / -1.29%
|
15.25
|
15.40
|
15.05
|
15.25
|
15.22
|
15.25
|
216,600
|
|
|
3/23/2021
|
-0.10 / -0.64%
|
15.55
|
15.65
|
15.20
|
15.45
|
15.41
|
15.45
|
378,100
|
|
|
3/22/2021
|
+0.65 / +4.36%
|
14.90
|
15.80
|
14.90
|
15.55
|
15.41
|
15.55
|
441,300
|
|
|
3/19/2021
|
-0.05 / -0.33%
|
14.85
|
14.90
|
14.60
|
14.90
|
14.78
|
14.90
|
358,700
|
|
|
3/18/2021
|
+0.70 / +4.91%
|
14.25
|
15.15
|
14.20
|
14.95
|
14.77
|
14.95
|
621,900
|
|
|
3/17/2021
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.10
|
14.25
|
14.19
|
14.25
|
389,500
|
|
|
3/16/2021
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.10
|
14.25
|
14.19
|
14.25
|
298,500
|
|
|
3/15/2021
|
+0.10 / +0.70%
|
14.25
|
14.40
|
14.20
|
14.30
|
14.25
|
14.30
|
282,800
|
|
|
3/12/2021
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.10
|
14.20
|
14.13
|
14.20
|
279,500
|
|
|
3/11/2021
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.05
|
14.15
|
14.13
|
14.15
|
438,900
|
|
|
3/10/2021
|
+0.05 / +0.35%
|
14.15
|
14.30
|
13.95
|
14.20
|
14.10
|
14.20
|
264,300
|
|
|
3/9/2021
|
-0.20 / -1.39%
|
14.35
|
14.40
|
14.10
|
14.15
|
14.19
|
14.15
|
204,700
|
|
|
3/8/2021
|
-0.05 / -0.35%
|
14.45
|
14.55
|
14.15
|
14.35
|
14.33
|
14.35
|
288,800
|
|
|
3/5/2021
|
+0.55 / +3.97%
|
13.70
|
14.50
|
13.65
|
14.40
|
14.09
|
14.40
|
232,900
|
|
|
3/4/2021
|
-0.15 / -1.07%
|
13.90
|
13.95
|
13.60
|
13.85
|
13.74
|
13.85
|
229,900
|
|
|
3/3/2021
|
-0.30 / -2.10%
|
14.10
|
14.15
|
13.80
|
14.00
|
13.93
|
14.00
|
310,700
|
|
|
3/2/2021
|
+0.30 / +2.14%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.34
|
14.30
|
319,500
|
|
|
3/1/2021
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.66
|
14.00
|
336,000
|
|
|
2/26/2021
|
+0.15 / +1.16%
|
12.90
|
13.10
|
12.85
|
13.10
|
12.99
|
13.10
|
207,300
|
|
|
2/25/2021
|
+0.15 / +1.17%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.89
|
12.95
|
214,200
|
|
|