|
Closing price on 10/1/2021
|
|
| Open |
29.05 |
| High |
29.50 |
| Low |
28.70 |
| Volume |
66,800 |
| Split-adjusted Price |
14.67 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
-0.60 / -2.04%
|
29.05
|
29.50
|
28.70
|
28.80
|
29.08
|
14.67
|
66,800
|
|
|
9/30/2021
|
+0.70 / +2.44%
|
28.70
|
29.85
|
28.70
|
29.40
|
29.41
|
14.97
|
102,700
|
|
|
9/29/2021
|
+0.70 / +2.50%
|
28.00
|
28.80
|
27.70
|
28.70
|
28.25
|
14.62
|
92,100
|
|
|
9/28/2021
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.00
|
28.00
|
27.76
|
14.26
|
56,200
|
|
|
9/27/2021
|
0.00 / 0.00%
|
28.00
|
29.30
|
27.00
|
28.00
|
28.09
|
14.26
|
95,000
|
|
|
9/24/2021
|
-1.30 / -4.44%
|
29.30
|
29.30
|
28.00
|
28.00
|
28.52
|
14.26
|
132,500
|
|
|
9/23/2021
|
-1.20 / -3.93%
|
30.10
|
30.50
|
29.20
|
29.30
|
29.52
|
14.92
|
204,300
|
|
|
9/22/2021
|
+0.30 / +0.99%
|
31.00
|
31.00
|
29.80
|
30.50
|
30.25
|
15.53
|
159,300
|
|
|
9/21/2021
|
-0.20 / -0.66%
|
29.50
|
31.10
|
28.55
|
30.20
|
29.56
|
15.38
|
230,600
|
|
|
9/20/2021
|
-1.10 / -3.49%
|
31.80
|
31.80
|
30.30
|
30.40
|
30.89
|
15.48
|
176,500
|
|
|
9/17/2021
|
-0.10 / -0.32%
|
31.80
|
31.80
|
30.70
|
31.50
|
31.43
|
16.04
|
166,400
|
|
|
9/16/2021
|
+0.40 / +1.28%
|
31.00
|
31.75
|
30.50
|
31.60
|
31.30
|
16.09
|
252,000
|
|
|
9/15/2021
|
-0.70 / -2.19%
|
33.00
|
33.00
|
30.80
|
31.20
|
31.74
|
15.89
|
163,900
|
|
|
9/14/2021
|
+0.35 / +1.11%
|
31.00
|
32.00
|
30.10
|
31.90
|
31.08
|
16.25
|
242,000
|
|
|
9/13/2021
|
-0.95 / -2.92%
|
30.30
|
33.30
|
30.30
|
31.55
|
31.83
|
16.07
|
260,600
|
|
|
9/10/2021
|
+1.10 / +3.50%
|
31.65
|
33.20
|
30.90
|
32.50
|
32.09
|
16.55
|
315,800
|
|
|
9/9/2021
|
+2.05 / +6.98%
|
31.40
|
31.40
|
30.30
|
31.40
|
31.24
|
15.99
|
442,400
|
|
|
9/8/2021
|
+1.90 / +6.92%
|
29.35
|
29.35
|
28.00
|
29.35
|
29.31
|
14.95
|
318,200
|
|
|
9/7/2021
|
+1.75 / +6.81%
|
27.35
|
27.45
|
27.20
|
27.45
|
27.40
|
13.98
|
477,000
|
|
|
9/6/2021
|
+1.65 / +6.86%
|
25.00
|
25.70
|
24.80
|
25.70
|
25.42
|
13.09
|
218,500
|
|
|
9/1/2021
|
+0.95 / +4.11%
|
23.10
|
24.20
|
22.85
|
24.05
|
23.75
|
12.25
|
104,000
|
|
|
8/31/2021
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.85
|
23.10
|
23.02
|
11.76
|
150,500
|
|
|
8/30/2021
|
+0.40 / +1.74%
|
23.35
|
23.65
|
23.00
|
23.40
|
23.31
|
11.92
|
105,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
23.05
|
23.50
|
22.75
|
23.00
|
23.09
|
11.71
|
65,700
|
|
|
8/26/2021
|
+1.45 / +6.73%
|
21.35
|
23.05
|
21.35
|
23.00
|
22.63
|
11.71
|
133,200
|
|
|
8/25/2021
|
+0.10 / +0.47%
|
21.20
|
21.55
|
21.00
|
21.55
|
21.14
|
10.97
|
62,300
|
|
|
8/24/2021
|
-0.55 / -2.50%
|
21.20
|
22.00
|
21.00
|
21.45
|
21.40
|
10.92
|
66,500
|
|
|
8/23/2021
|
-1.10 / -4.76%
|
22.50
|
23.10
|
22.00
|
22.00
|
22.50
|
11.20
|
130,900
|
|
|
8/20/2021
|
+0.25 / +1.09%
|
22.40
|
23.60
|
22.05
|
23.10
|
22.92
|
11.76
|
164,100
|
|
|
8/19/2021
|
-0.20 / -0.87%
|
23.05
|
23.05
|
22.65
|
22.85
|
22.85
|
11.64
|
71,300
|
|
|