|
Closing price on 8/14/2019
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
18.10 |
| Volume |
243,930 |
| Split-adjusted Price |
18.30 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.18
|
18.30
|
243,930
|
|
|
8/13/2019
|
+0.05 / +0.28%
|
18.15
|
18.20
|
17.90
|
18.20
|
18.04
|
18.20
|
221,520
|
|
|
8/12/2019
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.15
|
18.11
|
18.15
|
235,880
|
|
|
8/9/2019
|
+0.15 / +0.83%
|
18.40
|
18.60
|
18.00
|
18.15
|
18.25
|
18.15
|
237,470
|
|
|
8/8/2019
|
-1.10 / -5.76%
|
19.10
|
19.10
|
18.00
|
18.00
|
18.78
|
18.00
|
258,930
|
|
|
8/7/2019
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.12
|
19.10
|
229,480
|
|
|
8/6/2019
|
-0.20 / -1.04%
|
19.25
|
19.25
|
19.10
|
19.10
|
19.19
|
19.10
|
231,200
|
|
|
8/5/2019
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.15
|
19.30
|
19.26
|
19.30
|
253,790
|
|
|
8/2/2019
|
-0.10 / -0.51%
|
19.45
|
19.45
|
19.25
|
19.35
|
19.31
|
19.35
|
1,790,630
|
|
|
8/1/2019
|
+0.15 / +0.78%
|
19.30
|
19.75
|
19.25
|
19.45
|
19.50
|
19.45
|
264,060
|
|
|
7/31/2019
|
+0.05 / +0.26%
|
19.25
|
19.35
|
19.20
|
19.30
|
19.24
|
19.30
|
258,800
|
|
|
7/30/2019
|
-0.05 / -0.26%
|
19.30
|
19.40
|
19.20
|
19.25
|
19.31
|
19.25
|
225,270
|
|
|
7/29/2019
|
0.00 / 0.00%
|
19.30
|
19.35
|
19.15
|
19.30
|
19.26
|
19.30
|
252,280
|
|
|
7/26/2019
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.20
|
19.30
|
19.25
|
19.30
|
233,810
|
|
|
7/25/2019
|
0.00 / 0.00%
|
19.05
|
19.35
|
18.85
|
19.35
|
19.24
|
19.35
|
229,850
|
|
|
7/24/2019
|
-0.25 / -1.28%
|
19.60
|
19.65
|
19.00
|
19.35
|
19.26
|
19.35
|
268,770
|
|
|
7/23/2019
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.00
|
19.60
|
19.81
|
19.60
|
226,490
|
|
|
7/22/2019
|
-0.65 / -3.15%
|
20.65
|
20.70
|
20.00
|
20.00
|
20.46
|
20.00
|
214,070
|
|
|
7/19/2019
|
-0.40 / -1.90%
|
21.05
|
21.10
|
20.65
|
20.65
|
20.95
|
20.65
|
228,010
|
|
|
7/18/2019
|
-0.50 / -2.32%
|
21.55
|
21.55
|
21.05
|
21.05
|
21.29
|
21.05
|
221,020
|
|
|
7/17/2019
|
-0.50 / -2.27%
|
22.05
|
22.10
|
21.45
|
21.55
|
21.90
|
21.55
|
233,290
|
|
|
7/16/2019
|
-0.05 / -0.23%
|
22.10
|
22.20
|
22.00
|
22.05
|
22.09
|
22.05
|
228,540
|
|
|
7/15/2019
|
0.00 / 0.00%
|
22.10
|
22.15
|
22.05
|
22.10
|
22.06
|
22.10
|
244,860
|
|
|
7/12/2019
|
+0.05 / +0.23%
|
22.05
|
22.10
|
22.00
|
22.10
|
22.04
|
22.10
|
254,970
|
|
|
7/11/2019
|
-0.05 / -0.23%
|
22.10
|
22.15
|
22.05
|
22.05
|
22.08
|
22.05
|
323,010
|
|
|
7/10/2019
|
+0.05 / +0.23%
|
22.05
|
22.15
|
22.05
|
22.10
|
22.06
|
22.10
|
259,700
|
|
|
7/9/2019
|
+0.05 / +0.23%
|
22.00
|
22.10
|
22.00
|
22.05
|
22.03
|
22.05
|
246,250
|
|
|
7/8/2019
|
-0.05 / -0.23%
|
22.05
|
22.05
|
21.90
|
22.00
|
21.96
|
22.00
|
928,840
|
|
|
7/5/2019
|
+0.05 / +0.23%
|
22.00
|
22.15
|
21.95
|
22.05
|
22.04
|
22.05
|
259,720
|
|
|
7/4/2019
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.95
|
22.00
|
22.04
|
22.00
|
244,190
|
|
|