|
Closing price on 8/28/2020
|
|
| Open |
15.25 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
199,810 |
| Split-adjusted Price |
15.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
+0.15 / +0.99%
|
15.25
|
15.30
|
15.10
|
15.25
|
15.21
|
15.25
|
199,810
|
|
|
8/27/2020
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.95
|
15.10
|
15.04
|
15.10
|
188,620
|
|
|
8/26/2020
|
+0.30 / +2.03%
|
14.70
|
15.10
|
14.00
|
15.10
|
14.41
|
15.10
|
611,180
|
|
|
8/25/2020
|
-0.60 / -3.90%
|
15.40
|
15.50
|
14.55
|
14.80
|
15.07
|
14.80
|
335,730
|
|
|
8/24/2020
|
+0.10 / +0.65%
|
15.30
|
15.45
|
15.25
|
15.40
|
15.33
|
15.40
|
192,870
|
|
|
8/21/2020
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.15
|
15.30
|
15.22
|
15.30
|
214,670
|
|
|
8/20/2020
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.10
|
15.20
|
15.18
|
15.20
|
193,020
|
|
|
8/19/2020
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.15
|
15.25
|
15.22
|
15.25
|
207,790
|
|
|
8/18/2020
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.20
|
15.35
|
15.32
|
15.35
|
187,340
|
|
|
8/17/2020
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.35
|
15.45
|
15.42
|
15.45
|
200,700
|
|
|
8/14/2020
|
+0.05 / +0.32%
|
15.45
|
15.55
|
15.30
|
15.50
|
15.47
|
15.50
|
183,590
|
|
|
8/13/2020
|
+0.15 / +0.98%
|
15.30
|
15.45
|
15.20
|
15.45
|
15.35
|
15.45
|
422,210
|
|
|
8/12/2020
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.17
|
15.30
|
565,930
|
|
|
8/11/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.15
|
15.20
|
212,780
|
|
|
8/10/2020
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.95
|
15.20
|
15.05
|
15.20
|
202,730
|
|
|
8/7/2020
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.50
|
15.10
|
14.84
|
15.10
|
223,290
|
|
|
8/6/2020
|
+0.25 / +1.74%
|
14.35
|
14.60
|
14.30
|
14.60
|
14.48
|
14.60
|
188,560
|
|
|
8/5/2020
|
+0.15 / +1.06%
|
14.20
|
14.35
|
14.20
|
14.35
|
14.25
|
14.35
|
199,600
|
|
|
8/4/2020
|
+0.20 / +1.43%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.17
|
14.20
|
183,650
|
|
|
8/3/2020
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.80
|
14.00
|
13.89
|
14.00
|
207,130
|
|
|
7/31/2020
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.93
|
14.00
|
157,650
|
|
|
7/30/2020
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.95
|
14.05
|
14.00
|
14.05
|
181,340
|
|
|
7/29/2020
|
-0.45 / -3.11%
|
14.30
|
14.30
|
13.65
|
14.00
|
13.84
|
14.00
|
180,840
|
|
|
7/28/2020
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.20
|
14.45
|
14.37
|
14.45
|
165,070
|
|
|
7/27/2020
|
-1.05 / -6.73%
|
15.55
|
15.55
|
14.55
|
14.55
|
15.11
|
14.55
|
101,720
|
|
|
7/24/2020
|
-0.40 / -2.50%
|
15.95
|
16.00
|
15.40
|
15.60
|
15.67
|
15.60
|
125,210
|
|
|
7/23/2020
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.90
|
16.00
|
15.94
|
16.00
|
202,120
|
|
|
7/22/2020
|
-0.35 / -2.15%
|
16.30
|
16.30
|
15.95
|
15.95
|
16.17
|
15.95
|
171,570
|
|
|
7/21/2020
|
0.00 / 0.00%
|
16.30
|
16.35
|
15.95
|
16.30
|
16.19
|
16.30
|
186,960
|
|
|
7/20/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.25
|
16.30
|
16.32
|
16.30
|
225,580
|
|
|