|
Closing price on 7/18/2018
|
|
| Open |
15.30 |
| High |
15.60 |
| Low |
15.20 |
| Volume |
995,520 |
| Split-adjusted Price |
14.84 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.42
|
14.84
|
995,520
|
|
|
7/17/2018
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
14.86
|
14.84
|
1,049,650
|
|
|
7/16/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
14.64
|
159,850
|
|
|
7/13/2018
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.45
|
15.00
|
14.77
|
14.64
|
1,164,620
|
|
|
7/12/2018
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.62
|
14.45
|
229,040
|
|
|
7/11/2018
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.80
|
14.35
|
261,430
|
|
|
7/10/2018
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.80
|
15.00
|
14.93
|
14.64
|
256,390
|
|
|
7/9/2018
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.70
|
15.10
|
14.96
|
14.74
|
181,430
|
|
|
7/6/2018
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.71
|
14.64
|
264,120
|
|
|
7/5/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.63
|
14.35
|
284,990
|
|
|
7/4/2018
|
+0.15 / +1.02%
|
14.65
|
14.80
|
14.30
|
14.80
|
14.57
|
14.45
|
258,140
|
|
|
7/3/2018
|
-0.15 / -1.01%
|
14.80
|
14.80
|
14.50
|
14.65
|
14.58
|
14.30
|
257,090
|
|
|
7/2/2018
|
+0.40 / +2.78%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.64
|
14.45
|
275,500
|
|
|
6/29/2018
|
-1.00 / -6.49%
|
15.40
|
15.55
|
14.40
|
14.40
|
15.24
|
14.06
|
323,770
|
|
|
6/28/2018
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.05
|
15.40
|
15.24
|
15.03
|
310,900
|
|
|
6/27/2018
|
+0.05 / +0.33%
|
15.35
|
15.35
|
15.00
|
15.35
|
15.20
|
14.98
|
200,630
|
|
|
6/26/2018
|
+0.30 / +2.00%
|
14.95
|
15.30
|
14.95
|
15.30
|
15.06
|
14.93
|
378,480
|
|
|
6/25/2018
|
0.00 / 0.00%
|
14.95
|
15.05
|
14.80
|
15.00
|
14.95
|
14.64
|
210,990
|
|
|
6/22/2018
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.77
|
14.64
|
267,880
|
|
|
6/21/2018
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.75
|
14.80
|
14.83
|
14.45
|
164,500
|
|
|
6/20/2018
|
+0.35 / +2.39%
|
14.65
|
15.00
|
14.55
|
15.00
|
14.79
|
14.64
|
323,630
|
|
|
6/19/2018
|
-0.15 / -1.01%
|
14.80
|
14.80
|
13.95
|
14.65
|
14.64
|
14.30
|
232,790
|
|
|
6/18/2018
|
-0.45 / -2.95%
|
15.20
|
15.25
|
14.50
|
14.80
|
15.04
|
14.45
|
345,640
|
|
|
6/15/2018
|
+0.05 / +0.33%
|
15.20
|
15.30
|
14.95
|
15.25
|
15.13
|
14.89
|
359,540
|
|
|
6/14/2018
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.12
|
14.84
|
984,840
|
|
|
6/13/2018
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.02
|
14.84
|
269,920
|
|
|
6/12/2018
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
14.64
|
2,377,990
|
|
|
6/11/2018
|
+0.10 / +0.67%
|
14.95
|
15.10
|
14.80
|
15.10
|
14.98
|
14.74
|
296,230
|
|
|
6/8/2018
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.91
|
14.64
|
338,610
|
|
|
6/7/2018
|
-0.15 / -1.00%
|
15.05
|
15.05
|
14.90
|
14.90
|
14.97
|
14.54
|
151,430
|
|
|