Closing price on 3/13/2024
|
|
Open |
14.90 |
High |
15.00 |
Low |
14.80 |
Volume |
30,900 |
Split-adjusted Price |
13.86 |
|
|
VNL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2024
|
+0.15 / +1.01%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
13.86
|
30,900
|
|
3/12/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.85
|
14.86
|
13.72
|
363,875
|
|
3/11/2024
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.95
|
14.95
|
14.98
|
13.82
|
6,100
|
|
3/8/2024
|
-0.10 / -0.66%
|
15.00
|
15.15
|
14.90
|
15.00
|
14.98
|
13.86
|
24,900
|
|
3/7/2024
|
+0.05 / +0.33%
|
15.05
|
15.20
|
15.00
|
15.10
|
15.13
|
13.95
|
21,100
|
|
3/6/2024
|
+0.10 / +0.67%
|
14.95
|
15.35
|
14.95
|
15.05
|
15.06
|
13.91
|
76,700
|
|
3/5/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.85
|
14.95
|
14.96
|
13.82
|
31,100
|
|
3/4/2024
|
+0.20 / +1.36%
|
14.95
|
15.05
|
14.80
|
14.95
|
14.97
|
13.82
|
218,085
|
|
3/1/2024
|
+0.40 / +2.79%
|
14.60
|
14.80
|
14.50
|
14.75
|
14.65
|
13.63
|
53,800
|
|
2/29/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.35
|
14.35
|
14.36
|
13.26
|
9,200
|
|
2/28/2024
|
-0.15 / -1.03%
|
14.40
|
14.50
|
14.35
|
14.35
|
14.41
|
13.26
|
13,400
|
|
2/27/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.48
|
13.40
|
12,900
|
|
2/26/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.42
|
13.40
|
3,400
|
|
2/23/2024
|
+0.05 / +0.35%
|
14.55
|
14.55
|
14.40
|
14.50
|
14.46
|
13.40
|
3,100
|
|
2/22/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.45
|
14.45
|
14.49
|
13.35
|
15,000
|
|
2/21/2024
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.44
|
13.35
|
4,600
|
|
2/20/2024
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.30
|
14.45
|
14.32
|
13.35
|
20,100
|
|
2/19/2024
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.38
|
13.40
|
16,700
|
|
2/16/2024
|
+0.15 / +1.05%
|
14.20
|
14.40
|
14.15
|
14.40
|
14.28
|
13.31
|
7,000
|
|
2/15/2024
|
-0.15 / -1.04%
|
14.35
|
14.40
|
14.25
|
14.25
|
14.30
|
13.17
|
3,800
|
|
2/7/2024
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
13.31
|
8,900
|
|
2/6/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.40
|
6,000
|
|
2/5/2024
|
-0.10 / -0.68%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.58
|
13.40
|
9,100
|
|
2/2/2024
|
+0.05 / +0.34%
|
14.55
|
14.70
|
14.05
|
14.60
|
14.55
|
13.49
|
49,600
|
|
2/1/2024
|
+0.25 / +1.75%
|
14.30
|
14.60
|
14.30
|
14.55
|
14.44
|
13.45
|
23,100
|
|
1/31/2024
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.30
|
14.30
|
14.31
|
13.22
|
49,100
|
|
1/30/2024
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.30
|
14.35
|
14.30
|
13.26
|
63,800
|
|
1/29/2024
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.05
|
14.40
|
14.28
|
13.31
|
32,800
|
|
1/26/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.22
|
300
|
|
1/25/2024
|
-0.05 / -0.35%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.17
|
13.22
|
300
|
|
|