|
Closing price on 7/4/2022
|
|
| Open |
19.45 |
| High |
19.45 |
| Low |
19.30 |
| Volume |
2,700 |
| Split-adjusted Price |
10.68 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.30 / +1.58%
|
19.45
|
19.45
|
19.30
|
19.30
|
19.31
|
10.68
|
2,700
|
|
|
7/1/2022
|
+0.10 / +0.53%
|
19.25
|
19.25
|
19.00
|
19.00
|
19.04
|
10.52
|
1,800
|
|
|
6/30/2022
|
0.00 / 0.00%
|
19.65
|
19.70
|
19.40
|
19.40
|
19.42
|
10.46
|
39,400
|
|
|
6/29/2022
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.09
|
10.46
|
8,500
|
|
|
6/28/2022
|
+0.20 / +1.04%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.15
|
10.46
|
9,500
|
|
|
6/27/2022
|
+0.40 / +2.13%
|
19.20
|
19.40
|
18.80
|
19.20
|
19.04
|
10.35
|
11,400
|
|
|
6/24/2022
|
-0.20 / -1.05%
|
18.60
|
19.80
|
18.60
|
18.80
|
18.93
|
10.14
|
3,900
|
|
|
6/23/2022
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.70
|
19.00
|
18.85
|
10.25
|
8,000
|
|
|
6/22/2022
|
+0.20 / +1.06%
|
19.95
|
19.95
|
18.80
|
19.00
|
19.06
|
10.25
|
5,400
|
|
|
6/21/2022
|
-0.35 / -1.83%
|
19.10
|
19.15
|
18.00
|
18.80
|
18.41
|
10.14
|
42,600
|
|
|
6/20/2022
|
-0.25 / -1.29%
|
19.50
|
19.60
|
18.50
|
19.15
|
19.22
|
10.33
|
15,700
|
|
|
6/17/2022
|
-0.50 / -2.51%
|
18.65
|
20.60
|
18.65
|
19.40
|
19.20
|
10.46
|
6,100
|
|
|
6/16/2022
|
+0.40 / +2.05%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.80
|
10.73
|
9,300
|
|
|
6/15/2022
|
-0.90 / -4.41%
|
19.25
|
20.85
|
19.00
|
19.50
|
19.23
|
10.52
|
53,300
|
|
|
6/14/2022
|
-0.65 / -3.09%
|
20.95
|
20.95
|
20.00
|
20.40
|
20.31
|
11.00
|
9,900
|
|
|
6/13/2022
|
-0.95 / -4.32%
|
21.05
|
21.95
|
20.50
|
21.05
|
20.65
|
11.35
|
50,300
|
|
|
6/10/2022
|
+0.05 / +0.23%
|
21.50
|
22.15
|
21.30
|
22.00
|
21.76
|
11.86
|
18,700
|
|
|
6/9/2022
|
+0.05 / +0.23%
|
21.50
|
22.15
|
21.20
|
21.95
|
21.60
|
11.84
|
37,400
|
|
|
6/8/2022
|
-0.05 / -0.23%
|
22.20
|
22.20
|
21.40
|
21.90
|
21.91
|
11.81
|
23,000
|
|
|
6/7/2022
|
-0.60 / -2.66%
|
22.80
|
22.80
|
21.00
|
21.95
|
21.41
|
11.84
|
28,400
|
|
|
6/6/2022
|
+0.25 / +1.12%
|
22.30
|
22.80
|
22.30
|
22.55
|
22.48
|
12.16
|
3,400
|
|
|
6/3/2022
|
+0.20 / +0.90%
|
22.10
|
22.95
|
21.35
|
22.30
|
21.96
|
12.03
|
6,900
|
|
|
6/2/2022
|
-0.70 / -3.07%
|
23.00
|
23.00
|
21.45
|
22.10
|
22.13
|
11.92
|
16,100
|
|
|
6/1/2022
|
+0.20 / +0.88%
|
23.20
|
23.25
|
22.05
|
22.80
|
22.58
|
12.30
|
3,800
|
|
|
5/31/2022
|
+0.05 / +0.22%
|
23.70
|
23.70
|
22.50
|
22.60
|
22.96
|
12.19
|
12,800
|
|
|
5/30/2022
|
+0.10 / +0.45%
|
22.65
|
22.65
|
21.95
|
22.55
|
22.17
|
12.16
|
38,900
|
|
|
5/27/2022
|
-0.25 / -1.10%
|
22.65
|
22.65
|
21.90
|
22.45
|
22.32
|
12.11
|
15,200
|
|
|
5/26/2022
|
+0.25 / +1.11%
|
22.90
|
22.90
|
22.20
|
22.70
|
22.47
|
12.24
|
5,500
|
|
|
5/25/2022
|
+0.65 / +2.98%
|
21.80
|
22.45
|
21.00
|
22.45
|
21.82
|
12.11
|
19,900
|
|
|
5/24/2022
|
-0.05 / -0.23%
|
21.80
|
22.60
|
20.75
|
21.80
|
21.18
|
11.76
|
12,400
|
|
|