|
Closing price on 10/29/2025
|
|
| Open |
9.58 |
| High |
9.68 |
| Low |
9.36 |
| Volume |
2,600 |
| Split-adjusted Price |
9.61 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
+0.03 / +0.31%
|
9.58
|
9.68
|
9.36
|
9.61
|
9.60
|
9.61
|
2,600
|
|
|
10/28/2025
|
-0.09 / -0.93%
|
9.50
|
9.59
|
9.32
|
9.58
|
9.42
|
9.58
|
1,900
|
|
|
10/27/2025
|
+0.37 / +3.98%
|
9.49
|
9.67
|
9.49
|
9.67
|
9.53
|
9.67
|
500
|
|
|
10/24/2025
|
-0.16 / -1.69%
|
9.29
|
9.45
|
9.29
|
9.30
|
9.30
|
9.30
|
29,700
|
|
|
10/23/2025
|
+0.06 / +0.64%
|
9.49
|
9.49
|
9.27
|
9.46
|
9.31
|
9.46
|
11,800
|
|
|
10/22/2025
|
-0.10 / -1.05%
|
9.33
|
9.49
|
9.24
|
9.40
|
9.32
|
9.40
|
10,400
|
|
|
10/21/2025
|
-0.05 / -0.52%
|
9.56
|
9.56
|
9.17
|
9.50
|
9.27
|
9.50
|
12,500
|
|
|
10/20/2025
|
0.00 / 0.00%
|
9.55
|
9.56
|
9.55
|
9.55
|
9.55
|
9.55
|
8,900
|
|
|
10/17/2025
|
-0.03 / -0.31%
|
9.55
|
9.56
|
9.50
|
9.55
|
9.54
|
9.55
|
15,900
|
|
|
10/16/2025
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.55
|
9.58
|
9.57
|
9.58
|
10,600
|
|
|
10/15/2025
|
+0.03 / +0.31%
|
9.56
|
9.58
|
9.55
|
9.58
|
9.57
|
9.58
|
9,600
|
|
|
10/14/2025
|
-0.05 / -0.52%
|
9.60
|
9.68
|
9.52
|
9.55
|
9.58
|
9.55
|
27,100
|
|
|
10/13/2025
|
-0.08 / -0.83%
|
9.56
|
9.69
|
9.56
|
9.60
|
9.60
|
9.60
|
7,100
|
|
|
10/10/2025
|
0.00 / 0.00%
|
9.60
|
9.68
|
9.60
|
9.68
|
9.63
|
9.68
|
5,300
|
|
|
10/9/2025
|
+0.06 / +0.62%
|
9.62
|
9.69
|
9.60
|
9.68
|
9.63
|
9.68
|
8,500
|
|
|
10/8/2025
|
+0.01 / +0.10%
|
9.70
|
9.71
|
9.62
|
9.62
|
9.64
|
9.62
|
9,000
|
|
|
10/7/2025
|
-0.07 / -0.72%
|
9.68
|
9.70
|
9.60
|
9.61
|
9.64
|
9.61
|
7,000
|
|
|
10/6/2025
|
+0.05 / +0.52%
|
9.70
|
9.70
|
9.62
|
9.68
|
9.63
|
9.68
|
1,200
|
|
|
10/3/2025
|
+0.01 / +0.10%
|
9.62
|
9.63
|
9.52
|
9.63
|
9.59
|
9.63
|
7,400
|
|
|
10/2/2025
|
+0.02 / +0.21%
|
9.70
|
9.70
|
9.57
|
9.62
|
9.59
|
9.62
|
2,700
|
|
|
10/1/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
9.60
|
14,500
|
|
|
9/30/2025
|
-0.05 / -0.52%
|
9.65
|
9.65
|
9.60
|
9.60
|
9.61
|
9.60
|
10,100
|
|
|
9/29/2025
|
-0.04 / -0.41%
|
9.70
|
9.70
|
9.65
|
9.65
|
9.65
|
9.65
|
1,500
|
|
|
9/26/2025
|
+0.03 / +0.31%
|
9.66
|
9.69
|
9.66
|
9.69
|
9.66
|
9.69
|
4,100
|
|
|
9/25/2025
|
-0.05 / -0.51%
|
9.71
|
9.71
|
9.66
|
9.66
|
9.66
|
9.66
|
1,800
|
|
|
9/24/2025
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.69
|
9.71
|
9.71
|
9.71
|
7,400
|
|
|
9/23/2025
|
-0.01 / -0.10%
|
9.71
|
9.72
|
9.71
|
9.71
|
9.72
|
9.71
|
3,000
|
|
|
9/22/2025
|
0.00 / 0.00%
|
9.65
|
9.72
|
9.65
|
9.72
|
9.65
|
9.72
|
10,200
|
|
|
9/19/2025
|
+0.07 / +0.73%
|
9.65
|
9.72
|
9.64
|
9.72
|
9.65
|
9.72
|
2,300
|
|
|
9/18/2025
|
-0.05 / -0.52%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
1,300
|
|
|