|
Closing price on 7/25/2025
|
|
| Open |
22.05 |
| High |
22.10 |
| Low |
22.05 |
| Volume |
43,900 |
| Split-adjusted Price |
22.10 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.10 / +0.45%
|
22.05
|
22.10
|
22.05
|
22.10
|
22.06
|
22.10
|
43,900
|
|
|
7/24/2025
|
0.00 / 0.00%
|
22.00
|
22.05
|
22.00
|
22.00
|
22.03
|
22.00
|
14,400
|
|
|
7/23/2025
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
22.00
|
14,500
|
|
|
7/22/2025
|
+0.45 / +2.08%
|
21.95
|
22.50
|
21.70
|
22.10
|
21.99
|
22.10
|
19,600
|
|
|
7/21/2025
|
+0.65 / +3.10%
|
20.90
|
21.65
|
20.90
|
21.65
|
21.01
|
21.65
|
19,900
|
|
|
7/18/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
24,100
|
|
|
7/17/2025
|
-0.45 / -2.10%
|
21.00
|
21.00
|
20.95
|
21.00
|
21.00
|
21.00
|
6,400
|
|
|
7/16/2025
|
+0.75 / +3.62%
|
21.45
|
21.45
|
21.45
|
21.45
|
21.45
|
21.45
|
100
|
|
|
7/15/2025
|
-0.30 / -1.43%
|
20.50
|
20.90
|
20.50
|
20.70
|
20.75
|
20.70
|
15,100
|
|
|
7/14/2025
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.07
|
21.00
|
38,200
|
|
|
7/11/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
600
|
|
|
7/10/2025
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.95
|
21.00
|
20.99
|
21.00
|
2,100
|
|
|
7/9/2025
|
+0.10 / +0.48%
|
20.80
|
20.95
|
20.70
|
20.90
|
20.75
|
20.90
|
3,200
|
|
|
7/8/2025
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1,300
|
|
|
7/7/2025
|
0.00 / 0.00%
|
20.20
|
20.80
|
20.20
|
20.80
|
20.30
|
20.80
|
600
|
|
|
7/4/2025
|
+0.15 / +0.73%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.82
|
20.80
|
1,700
|
|
|
7/3/2025
|
-0.65 / -3.05%
|
21.30
|
21.30
|
20.65
|
20.65
|
21.15
|
20.65
|
1,700
|
|
|
7/2/2025
|
+0.80 / +3.90%
|
20.50
|
21.30
|
20.50
|
21.30
|
20.97
|
21.30
|
14,400
|
|
|
7/1/2025
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
100
|
|
|
6/30/2025
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.30
|
20.20
|
2,000
|
|
|
6/27/2025
|
-0.30 / -1.44%
|
21.40
|
21.40
|
20.30
|
20.50
|
21.30
|
20.50
|
2,100
|
|
|
6/26/2025
|
+0.35 / +1.71%
|
20.40
|
21.55
|
20.40
|
20.80
|
20.98
|
20.80
|
12,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
0
|
|
|
6/24/2025
|
+0.45 / +2.25%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
100
|
|
|
6/23/2025
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.05
|
20.00
|
1,200
|
|
|
6/20/2025
|
+0.30 / +1.49%
|
20.45
|
20.50
|
20.20
|
20.50
|
20.46
|
20.50
|
1,900
|
|
|
6/19/2025
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.20
|
20.20
|
20.23
|
20.20
|
1,200
|
|
|
6/18/2025
|
0.00 / 0.00%
|
20.25
|
20.25
|
20.20
|
20.20
|
20.20
|
20.20
|
52,500
|
|
|
6/17/2025
|
+0.20 / +1.00%
|
20.25
|
20.50
|
20.20
|
20.20
|
20.36
|
20.20
|
6,300
|
|
|
6/16/2025
|
-0.05 / -0.25%
|
19.60
|
20.30
|
19.60
|
20.00
|
19.99
|
20.00
|
700
|
|
|