|
Closing price on 9/26/2018
|
|
| Open |
18.65 |
| High |
18.80 |
| Low |
18.25 |
| Volume |
602,580 |
| Split-adjusted Price |
18.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2018
|
-0.05 / -0.27%
|
18.65
|
18.80
|
18.25
|
18.70
|
18.60
|
18.25
|
602,580
|
|
|
9/25/2018
|
+0.25 / +1.35%
|
18.50
|
18.80
|
18.45
|
18.75
|
18.66
|
18.30
|
565,610
|
|
|
9/24/2018
|
+0.10 / +0.54%
|
18.45
|
18.50
|
18.20
|
18.50
|
18.40
|
18.06
|
636,170
|
|
|
9/21/2018
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.25
|
18.40
|
18.35
|
17.96
|
598,590
|
|
|
9/20/2018
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.10
|
18.40
|
18.34
|
17.96
|
575,520
|
|
|
9/19/2018
|
+0.50 / +2.79%
|
18.00
|
18.40
|
17.95
|
18.40
|
18.10
|
17.96
|
579,360
|
|
|
9/18/2018
|
+0.15 / +0.85%
|
17.65
|
17.90
|
17.30
|
17.90
|
17.60
|
17.47
|
536,270
|
|
|
9/17/2018
|
0.00 / 0.00%
|
17.75
|
17.80
|
17.30
|
17.75
|
17.62
|
17.33
|
682,180
|
|
|
9/14/2018
|
+0.15 / +0.85%
|
17.60
|
17.75
|
17.40
|
17.75
|
17.55
|
17.33
|
633,770
|
|
|
9/13/2018
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.25
|
17.60
|
17.45
|
17.18
|
665,620
|
|
|
9/12/2018
|
+0.20 / +1.15%
|
17.45
|
17.60
|
17.30
|
17.60
|
17.46
|
17.18
|
635,730
|
|
|
9/11/2018
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.38
|
16.98
|
439,760
|
|
|
9/10/2018
|
0.00 / 0.00%
|
17.35
|
17.40
|
17.15
|
17.30
|
17.29
|
16.89
|
439,680
|
|
|
9/7/2018
|
+0.10 / +0.58%
|
17.25
|
17.35
|
17.15
|
17.30
|
17.26
|
16.89
|
436,210
|
|
|
9/6/2018
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.05
|
17.20
|
17.23
|
16.79
|
418,660
|
|
|
9/5/2018
|
-0.30 / -1.71%
|
17.55
|
17.60
|
17.25
|
17.25
|
17.34
|
16.84
|
442,340
|
|
|
9/4/2018
|
-0.15 / -0.85%
|
17.75
|
17.75
|
17.40
|
17.55
|
17.53
|
17.13
|
453,350
|
|
|
8/31/2018
|
-0.10 / -0.56%
|
17.85
|
17.85
|
17.50
|
17.70
|
17.64
|
17.28
|
406,310
|
|
|
8/30/2018
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.35
|
17.80
|
17.55
|
17.37
|
460,090
|
|
|
8/29/2018
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.35
|
17.60
|
17.55
|
17.18
|
466,410
|
|
|
8/28/2018
|
+0.05 / +0.28%
|
18.00
|
18.05
|
17.85
|
18.00
|
17.95
|
17.57
|
457,510
|
|
|
8/27/2018
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
17.95
|
17.92
|
17.52
|
421,870
|
|
|
8/24/2018
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.30
|
17.85
|
17.64
|
17.42
|
483,480
|
|
|
8/23/2018
|
+0.15 / +0.85%
|
17.70
|
17.80
|
17.05
|
17.80
|
17.54
|
17.37
|
461,630
|
|
|
8/22/2018
|
+0.10 / +0.57%
|
17.55
|
17.75
|
17.40
|
17.65
|
17.61
|
17.23
|
1,469,130
|
|
|
8/21/2018
|
0.00 / 0.00%
|
17.55
|
17.65
|
16.75
|
17.55
|
17.34
|
17.13
|
413,640
|
|
|
8/20/2018
|
+0.05 / +0.29%
|
17.60
|
17.60
|
17.25
|
17.55
|
17.50
|
17.13
|
392,020
|
|
|
8/17/2018
|
+0.70 / +4.17%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.13
|
17.08
|
416,180
|
|
|
8/16/2018
|
+0.25 / +1.51%
|
16.60
|
16.95
|
16.20
|
16.80
|
16.48
|
16.40
|
530,300
|
|
|
8/15/2018
|
-0.45 / -2.65%
|
17.00
|
17.15
|
16.55
|
16.55
|
16.86
|
16.15
|
415,600
|
|
|