|
Closing price on 9/8/2017
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
5,103,850 |
| Split-adjusted Price |
11.71 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.79
|
11.71
|
5,103,850
|
|
|
9/7/2017
|
+0.05 / +0.43%
|
12.25
|
12.40
|
11.60
|
11.80
|
11.94
|
11.52
|
5,147,890
|
|
|
9/6/2017
|
+0.75 / +6.82%
|
10.80
|
11.75
|
10.80
|
11.75
|
11.43
|
11.47
|
5,337,110
|
|
|
9/5/2017
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.89
|
10.74
|
4,865,460
|
|
|
9/1/2017
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.03
|
10.93
|
4,860,810
|
|
|
8/31/2017
|
-0.50 / -4.35%
|
11.05
|
11.50
|
10.90
|
11.00
|
11.08
|
10.74
|
5,096,030
|
|
|
8/30/2017
|
+0.60 / +5.50%
|
11.00
|
11.50
|
10.70
|
11.50
|
11.21
|
11.22
|
5,025,860
|
|
|
8/29/2017
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.55
|
10.90
|
10.89
|
10.64
|
4,900,540
|
|
|
8/28/2017
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.62
|
10.44
|
4,938,150
|
|
|
8/25/2017
|
+0.15 / +1.44%
|
10.45
|
10.70
|
10.25
|
10.60
|
10.55
|
10.35
|
4,911,070
|
|
|
8/24/2017
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.20
|
10.45
|
10.40
|
10.20
|
4,901,620
|
|
|
8/23/2017
|
+0.15 / +1.46%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.48
|
10.20
|
4,890,810
|
|
|
8/22/2017
|
-0.40 / -3.74%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.55
|
10.05
|
4,936,290
|
|
|
8/21/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.44
|
4,877,020
|
|
|
8/18/2017
|
-0.15 / -1.37%
|
10.80
|
10.90
|
10.45
|
10.80
|
10.70
|
10.54
|
4,900,790
|
|
|
8/17/2017
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.80
|
10.95
|
10.95
|
10.69
|
4,895,630
|
|
|
8/16/2017
|
+0.05 / +0.45%
|
10.95
|
11.20
|
10.90
|
11.05
|
10.97
|
10.79
|
1,073,080
|
|
|
8/15/2017
|
-0.20 / -1.79%
|
11.10
|
11.55
|
10.90
|
11.00
|
11.09
|
10.74
|
1,129,970
|
|
|
8/14/2017
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.31
|
10.93
|
1,096,400
|
|
|
8/11/2017
|
+0.15 / +1.36%
|
10.95
|
11.20
|
10.95
|
11.20
|
11.08
|
10.93
|
1,042,160
|
|
|
8/10/2017
|
-0.20 / -1.78%
|
11.60
|
11.60
|
10.90
|
11.05
|
11.04
|
10.79
|
1,212,500
|
|
|
8/9/2017
|
-0.45 / -3.85%
|
11.40
|
11.75
|
11.10
|
11.25
|
11.32
|
10.98
|
1,270,950
|
|
|
8/8/2017
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.77
|
11.42
|
1,114,190
|
|
|
8/7/2017
|
-0.20 / -1.67%
|
11.60
|
12.25
|
11.60
|
11.80
|
11.84
|
11.52
|
1,108,600
|
|
|
8/4/2017
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.40
|
12.00
|
11.66
|
11.71
|
1,099,310
|
|
|
8/3/2017
|
-0.20 / -1.64%
|
11.70
|
12.40
|
11.40
|
12.00
|
11.81
|
11.71
|
1,103,410
|
|
|
8/2/2017
|
+0.10 / +0.83%
|
12.50
|
12.50
|
11.70
|
12.20
|
12.10
|
11.91
|
1,201,770
|
|
|
8/1/2017
|
-0.70 / -5.47%
|
12.80
|
12.90
|
12.00
|
12.10
|
12.25
|
11.81
|
1,103,060
|
|
|
7/31/2017
|
+0.70 / +5.79%
|
12.10
|
12.85
|
12.10
|
12.80
|
12.45
|
12.49
|
1,111,870
|
|
|
7/28/2017
|
-0.50 / -3.97%
|
12.30
|
12.60
|
12.10
|
12.10
|
12.28
|
11.81
|
1,052,540
|
|
|
|