|
Closing price on 4/4/2025
|
|
| Open |
16.75 |
| High |
17.80 |
| Low |
16.70 |
| Volume |
111,900 |
| Split-adjusted Price |
17.17 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.20 / -1.12%
|
16.75
|
17.80
|
16.70
|
17.60
|
17.71
|
17.17
|
111,900
|
|
|
4/3/2025
|
-1.30 / -6.81%
|
18.95
|
18.95
|
17.80
|
17.80
|
17.84
|
17.36
|
50,100
|
|
|
4/2/2025
|
-0.80 / -4.02%
|
19.90
|
19.90
|
19.10
|
19.10
|
19.42
|
18.63
|
2,000
|
|
|
4/1/2025
|
+0.80 / +4.19%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.17
|
19.41
|
1,200
|
|
|
3/31/2025
|
-0.40 / -2.05%
|
19.20
|
19.50
|
19.00
|
19.10
|
19.14
|
18.63
|
8,100
|
|
|
3/28/2025
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.00
|
19.50
|
19.37
|
19.02
|
6,300
|
|
|
3/27/2025
|
-0.05 / -0.25%
|
19.10
|
19.70
|
19.00
|
19.70
|
19.09
|
19.22
|
2,500
|
|
|
3/26/2025
|
-0.15 / -0.75%
|
19.85
|
19.85
|
19.10
|
19.75
|
19.37
|
19.27
|
15,300
|
|
|
3/25/2025
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.97
|
19.41
|
12,000
|
|
|
3/24/2025
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.01
|
19.51
|
17,300
|
|
|
3/21/2025
|
+0.15 / +0.74%
|
20.15
|
20.30
|
20.00
|
20.30
|
20.03
|
19.80
|
7,400
|
|
|
3/20/2025
|
-0.45 / -2.18%
|
20.50
|
20.50
|
20.15
|
20.15
|
20.43
|
19.66
|
1,600
|
|
|
3/19/2025
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.20
|
20.60
|
20.69
|
20.10
|
14,600
|
|
|
3/18/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.80
|
20.65
|
20.43
|
20.14
|
14,300
|
|
|
3/17/2025
|
-0.10 / -0.47%
|
21.25
|
21.30
|
20.90
|
21.15
|
21.06
|
20.14
|
5,700
|
|
|
3/14/2025
|
-0.05 / -0.23%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
20.24
|
500
|
|
|
3/13/2025
|
+0.20 / +0.95%
|
21.10
|
21.30
|
20.85
|
21.30
|
20.88
|
20.29
|
31,800
|
|
|
3/12/2025
|
-0.05 / -0.24%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.23
|
20.10
|
2,100
|
|
|
3/11/2025
|
-0.05 / -0.24%
|
21.20
|
21.40
|
21.00
|
21.15
|
21.09
|
20.14
|
8,300
|
|
|
3/10/2025
|
+0.15 / +0.71%
|
21.35
|
21.50
|
21.20
|
21.20
|
21.34
|
20.19
|
21,300
|
|
|
3/7/2025
|
-0.30 / -1.41%
|
21.35
|
21.35
|
21.05
|
21.05
|
21.08
|
20.05
|
17,800
|
|
|
3/6/2025
|
+0.55 / +2.64%
|
20.85
|
21.45
|
20.70
|
21.35
|
21.15
|
20.33
|
7,500
|
|
|
3/5/2025
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.80
|
20.80
|
20.80
|
19.81
|
6,900
|
|
|
3/4/2025
|
-0.50 / -2.35%
|
21.00
|
21.50
|
20.80
|
20.80
|
21.09
|
19.81
|
12,500
|
|
|
3/3/2025
|
+0.10 / +0.47%
|
21.50
|
21.55
|
21.30
|
21.30
|
21.50
|
20.29
|
14,500
|
|
|
2/28/2025
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.95
|
21.20
|
21.03
|
20.19
|
39,600
|
|
|
2/27/2025
|
-0.30 / -1.40%
|
21.55
|
21.55
|
20.85
|
21.20
|
21.07
|
20.19
|
33,800
|
|
|
2/26/2025
|
+0.15 / +0.70%
|
21.85
|
21.85
|
21.05
|
21.50
|
21.13
|
20.48
|
6,400
|
|
|
2/25/2025
|
+0.10 / +0.47%
|
21.25
|
21.35
|
19.85
|
21.35
|
20.91
|
20.33
|
87,400
|
|
|
2/24/2025
|
-1.05 / -4.71%
|
22.00
|
22.20
|
21.25
|
21.25
|
21.42
|
20.24
|
111,300
|
|
|