|
Closing price on 3/12/2026
|
|
| Open |
8.70 |
| High |
9.01 |
| Low |
8.70 |
| Volume |
400 |
| Split-adjusted Price |
8.99 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
+0.29 / +3.33%
|
8.70
|
9.01
|
8.70
|
8.99
|
8.92
|
8.99
|
400
|
|
|
3/11/2026
|
-0.12 / -1.36%
|
8.75
|
8.77
|
8.59
|
8.70
|
8.69
|
8.70
|
33,500
|
|
|
3/10/2026
|
+0.02 / +0.23%
|
8.81
|
8.82
|
8.80
|
8.82
|
8.81
|
8.82
|
4,900
|
|
|
3/9/2026
|
-0.15 / -1.68%
|
8.86
|
8.86
|
8.75
|
8.80
|
8.80
|
8.80
|
8,800
|
|
|
3/6/2026
|
-0.09 / -1.00%
|
8.96
|
9.00
|
8.90
|
8.95
|
8.92
|
8.95
|
10,100
|
|
|
3/5/2026
|
-0.03 / -0.33%
|
9.00
|
9.05
|
9.00
|
9.04
|
9.04
|
9.04
|
14,900
|
|
|
3/4/2026
|
-0.17 / -1.84%
|
9.05
|
9.07
|
8.85
|
9.07
|
8.87
|
9.07
|
17,900
|
|
|
3/3/2026
|
+0.04 / +0.43%
|
9.20
|
9.29
|
8.85
|
9.24
|
8.98
|
9.24
|
73,600
|
|
|
3/2/2026
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.65
|
9.20
|
8.77
|
9.20
|
27,300
|
|
|
2/27/2026
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.26
|
9.30
|
800
|
|
|
2/26/2026
|
-0.17 / -1.80%
|
9.56
|
9.56
|
9.30
|
9.30
|
9.31
|
9.30
|
2,700
|
|
|
2/25/2026
|
+0.07 / +0.74%
|
9.50
|
9.50
|
9.25
|
9.47
|
9.34
|
9.47
|
3,200
|
|
|
2/24/2026
|
+0.02 / +0.21%
|
9.25
|
9.60
|
9.25
|
9.40
|
9.48
|
9.40
|
9,300
|
|
|
2/23/2026
|
+0.10 / +1.08%
|
9.28
|
9.40
|
9.28
|
9.38
|
9.30
|
9.38
|
16,900
|
|
|
2/13/2026
|
+0.01 / +0.11%
|
9.28
|
9.28
|
9.27
|
9.28
|
9.28
|
9.28
|
400
|
|
|
2/12/2026
|
+0.02 / +0.22%
|
9.11
|
9.27
|
9.10
|
9.27
|
9.15
|
9.27
|
12,200
|
|
|
2/11/2026
|
+0.05 / +0.54%
|
9.20
|
9.29
|
9.18
|
9.25
|
9.19
|
9.25
|
10,100
|
|
|
2/10/2026
|
-0.05 / -0.54%
|
9.27
|
9.27
|
9.08
|
9.20
|
9.13
|
9.20
|
3,100
|
|
|
2/9/2026
|
-0.03 / -0.32%
|
9.11
|
9.26
|
9.08
|
9.25
|
9.12
|
9.25
|
12,700
|
|
|
2/6/2026
|
-0.07 / -0.75%
|
9.14
|
9.30
|
9.06
|
9.28
|
9.11
|
9.28
|
18,300
|
|
|
2/5/2026
|
+0.02 / +0.21%
|
9.32
|
9.64
|
9.20
|
9.35
|
9.30
|
9.35
|
700
|
|
|
2/4/2026
|
-0.02 / -0.21%
|
9.21
|
9.33
|
9.20
|
9.33
|
9.26
|
9.33
|
700
|
|
|
2/3/2026
|
+0.05 / +0.54%
|
9.20
|
9.45
|
9.05
|
9.35
|
9.20
|
9.35
|
69,400
|
|
|
2/2/2026
|
-0.04 / -0.43%
|
9.15
|
9.30
|
9.15
|
9.30
|
9.19
|
9.30
|
400
|
|
|
1/30/2026
|
-0.04 / -0.43%
|
9.38
|
9.38
|
8.73
|
9.34
|
8.94
|
9.34
|
67,200
|
|
|
1/29/2026
|
+0.06 / +0.64%
|
9.30
|
9.49
|
9.00
|
9.38
|
9.15
|
9.38
|
25,400
|
|
|
1/28/2026
|
0.00 / 0.00%
|
9.33
|
9.35
|
9.20
|
9.32
|
9.26
|
9.32
|
91,800
|
|
|
1/27/2026
|
+0.03 / +0.32%
|
9.80
|
9.80
|
9.32
|
9.32
|
9.76
|
9.32
|
216,900
|
|
|
1/26/2026
|
+0.04 / +0.43%
|
9.24
|
9.50
|
9.24
|
9.29
|
9.28
|
9.29
|
5,500
|
|
|
1/23/2026
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
200
|
|
|