|
Closing price on 1/18/2022
|
|
| Open |
23.40 |
| High |
25.15 |
| Low |
23.10 |
| Volume |
25,300 |
| Split-adjusted Price |
12.10 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-1.10 / -4.54%
|
23.40
|
25.15
|
23.10
|
23.15
|
23.47
|
12.10
|
25,300
|
|
|
1/17/2022
|
-0.90 / -3.58%
|
25.20
|
25.20
|
24.25
|
24.25
|
24.94
|
12.68
|
12,400
|
|
|
1/14/2022
|
+0.70 / +2.86%
|
24.55
|
25.30
|
23.10
|
25.15
|
24.25
|
13.15
|
25,100
|
|
|
1/13/2022
|
-1.30 / -5.05%
|
25.75
|
25.75
|
24.45
|
24.45
|
24.88
|
12.78
|
32,200
|
|
|
1/12/2022
|
-0.15 / -0.58%
|
25.90
|
25.90
|
24.90
|
25.75
|
25.23
|
13.46
|
30,600
|
|
|
1/11/2022
|
-0.45 / -1.71%
|
26.35
|
26.35
|
25.00
|
25.90
|
25.84
|
13.54
|
29,800
|
|
|
1/10/2022
|
-0.20 / -0.75%
|
26.55
|
26.55
|
26.30
|
26.35
|
26.40
|
13.78
|
50,900
|
|
|
1/7/2022
|
-0.05 / -0.19%
|
26.90
|
26.90
|
26.55
|
26.55
|
26.67
|
13.88
|
30,000
|
|
|
1/6/2022
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.45
|
26.60
|
26.74
|
13.91
|
41,400
|
|
|
1/5/2022
|
+0.30 / +1.12%
|
26.80
|
27.05
|
26.70
|
27.00
|
26.91
|
14.12
|
24,900
|
|
|
1/4/2022
|
+0.10 / +0.38%
|
26.60
|
27.25
|
26.50
|
26.70
|
26.79
|
13.96
|
44,700
|
|
|
12/31/2021
|
-0.10 / -0.37%
|
27.30
|
27.30
|
26.60
|
26.60
|
26.83
|
13.91
|
8,200
|
|
|
12/30/2021
|
+0.35 / +1.33%
|
26.40
|
26.85
|
26.35
|
26.70
|
26.41
|
13.96
|
19,400
|
|
|
12/29/2021
|
0.00 / 0.00%
|
26.40
|
26.90
|
26.35
|
26.35
|
26.51
|
13.78
|
13,200
|
|
|
12/28/2021
|
-0.05 / -0.19%
|
26.40
|
26.75
|
26.30
|
26.35
|
26.36
|
13.78
|
8,500
|
|
|
12/27/2021
|
-0.10 / -0.38%
|
26.10
|
27.25
|
26.10
|
26.40
|
26.45
|
13.80
|
7,600
|
|
|
12/24/2021
|
+0.10 / +0.38%
|
26.55
|
27.35
|
26.40
|
26.50
|
26.51
|
13.85
|
42,600
|
|
|
12/23/2021
|
-0.95 / -3.47%
|
27.35
|
27.35
|
26.30
|
26.40
|
26.79
|
13.80
|
52,100
|
|
|
12/22/2021
|
+0.10 / +0.37%
|
27.05
|
27.40
|
27.00
|
27.35
|
27.20
|
14.30
|
63,300
|
|
|
12/21/2021
|
+0.10 / +0.37%
|
27.70
|
27.70
|
27.00
|
27.25
|
27.16
|
14.25
|
41,900
|
|
|
12/20/2021
|
-0.60 / -2.16%
|
27.50
|
27.50
|
27.00
|
27.15
|
27.15
|
14.19
|
31,600
|
|
|
12/17/2021
|
0.00 / 0.00%
|
27.40
|
27.90
|
27.40
|
27.75
|
27.51
|
14.51
|
41,600
|
|
|
12/16/2021
|
-0.10 / -0.36%
|
28.35
|
28.35
|
27.40
|
27.75
|
27.70
|
14.51
|
24,800
|
|
|
12/15/2021
|
+0.45 / +1.64%
|
27.40
|
28.15
|
27.40
|
27.85
|
27.91
|
14.56
|
39,700
|
|
|
12/14/2021
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.25
|
27.40
|
27.32
|
14.32
|
26,500
|
|
|
12/13/2021
|
+0.25 / +0.92%
|
27.50
|
27.60
|
27.35
|
27.50
|
27.48
|
14.38
|
34,800
|
|
|
12/10/2021
|
+0.10 / +0.37%
|
27.20
|
27.50
|
27.05
|
27.25
|
27.26
|
14.25
|
26,600
|
|
|
12/9/2021
|
+0.05 / +0.18%
|
27.20
|
27.20
|
27.00
|
27.15
|
27.06
|
14.19
|
23,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
27.10
|
27.45
|
27.00
|
27.10
|
27.19
|
14.17
|
9,600
|
|
|
12/7/2021
|
+0.70 / +2.65%
|
27.00
|
27.10
|
26.20
|
27.10
|
26.52
|
14.17
|
19,300
|
|
|