|
Closing price on 2/27/2025
|
|
| Open |
21.55 |
| High |
21.55 |
| Low |
20.85 |
| Volume |
33,800 |
| Split-adjusted Price |
21.20 |
There is no data on 2/28/2025. Display data on 2/27/2025 instead.
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
-0.30 / -1.40%
|
21.55
|
21.55
|
20.85
|
21.20
|
21.07
|
21.20
|
33,800
|
|
|
2/26/2025
|
+0.15 / +0.70%
|
21.85
|
21.85
|
21.05
|
21.50
|
21.13
|
21.50
|
6,400
|
|
|
2/25/2025
|
+0.10 / +0.47%
|
21.25
|
21.35
|
19.85
|
21.35
|
20.91
|
21.35
|
87,400
|
|
|
2/24/2025
|
-1.05 / -4.71%
|
22.00
|
22.20
|
21.25
|
21.25
|
21.42
|
21.25
|
111,300
|
|
|
2/21/2025
|
+0.10 / +0.45%
|
22.60
|
22.60
|
21.70
|
22.30
|
22.14
|
22.30
|
283,500
|
|
|
2/20/2025
|
+0.40 / +1.83%
|
21.80
|
22.85
|
21.80
|
22.20
|
22.08
|
22.20
|
80,600
|
|
|
2/19/2025
|
+0.40 / +1.87%
|
21.55
|
22.85
|
21.50
|
21.80
|
22.21
|
21.80
|
88,200
|
|
|
2/18/2025
|
+1.40 / +7.00%
|
20.40
|
21.40
|
19.50
|
21.40
|
20.68
|
21.40
|
204,100
|
|
|
2/17/2025
|
+0.65 / +3.36%
|
19.90
|
20.00
|
19.70
|
20.00
|
19.96
|
20.00
|
96,600
|
|
|
2/14/2025
|
+0.05 / +0.26%
|
19.30
|
19.45
|
19.25
|
19.35
|
19.36
|
19.35
|
69,000
|
|
|
2/13/2025
|
+0.10 / +0.52%
|
19.05
|
19.35
|
19.05
|
19.30
|
19.29
|
19.30
|
4,800
|
|
|
2/12/2025
|
-0.10 / -0.52%
|
19.55
|
19.55
|
19.15
|
19.20
|
19.26
|
19.20
|
10,200
|
|
|
2/11/2025
|
-0.25 / -1.28%
|
19.35
|
19.75
|
19.30
|
19.30
|
19.50
|
19.30
|
18,800
|
|
|
2/10/2025
|
-0.65 / -3.22%
|
20.00
|
20.00
|
19.55
|
19.55
|
19.79
|
19.55
|
26,100
|
|
|
2/7/2025
|
-0.15 / -0.74%
|
20.35
|
20.35
|
20.00
|
20.20
|
20.07
|
20.20
|
44,000
|
|
|
2/6/2025
|
-0.05 / -0.25%
|
20.40
|
20.70
|
20.10
|
20.35
|
20.36
|
20.35
|
33,200
|
|
|
2/5/2025
|
+0.40 / +2.00%
|
20.90
|
20.90
|
20.00
|
20.40
|
20.23
|
20.40
|
23,700
|
|
|
2/4/2025
|
+0.80 / +4.17%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.69
|
20.00
|
65,500
|
|
|
2/3/2025
|
+0.65 / +3.50%
|
18.20
|
19.40
|
18.20
|
19.20
|
18.95
|
19.20
|
28,300
|
|
|
1/24/2025
|
-0.05 / -0.27%
|
18.30
|
18.55
|
18.15
|
18.55
|
18.29
|
18.55
|
13,400
|
|
|
1/23/2025
|
-0.35 / -1.85%
|
18.95
|
19.20
|
18.50
|
18.60
|
18.72
|
18.60
|
12,700
|
|
|
1/22/2025
|
+0.85 / +4.70%
|
17.60
|
19.20
|
17.60
|
18.95
|
18.50
|
18.95
|
31,800
|
|
|
1/21/2025
|
+0.25 / +1.40%
|
17.85
|
18.20
|
17.65
|
18.10
|
17.99
|
18.10
|
6,400
|
|
|
1/20/2025
|
+0.35 / +2.00%
|
17.45
|
17.85
|
17.45
|
17.85
|
17.71
|
17.85
|
14,200
|
|
|
1/17/2025
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.25
|
17.50
|
17.41
|
17.50
|
8,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.45
|
17.49
|
17.45
|
4,200
|
|
|
1/15/2025
|
+0.15 / +0.87%
|
17.30
|
17.45
|
17.15
|
17.45
|
17.36
|
17.45
|
16,200
|
|
|
1/14/2025
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.10
|
17.30
|
643,210
|
|
|
1/13/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.13
|
17.20
|
20,500
|
|
|
1/10/2025
|
-0.10 / -0.58%
|
17.20
|
17.45
|
17.15
|
17.20
|
17.26
|
17.20
|
7,200
|
|
|