|
|
Closing price on 10/18/2022
|
|
| Open |
20.10 |
| High |
21.20 |
| Low |
20.10 |
| Volume |
9,100 |
| Split-adjusted Price |
15.73 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
-0.10 / -0.50%
|
20.10
|
21.20
|
20.10
|
20.10
|
20.59
|
15.73
|
9,100
|
|
|
10/17/2022
|
+1.00 / +5.21%
|
18.30
|
20.40
|
18.30
|
20.20
|
20.19
|
15.81
|
69,300
|
|
|
10/14/2022
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.50
|
19.20
|
18.94
|
15.02
|
4,300
|
|
|
10/13/2022
|
+0.40 / +2.12%
|
17.65
|
19.80
|
17.65
|
19.30
|
18.94
|
15.10
|
7,100
|
|
|
10/12/2022
|
+0.45 / +2.44%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.85
|
14.79
|
11,000
|
|
|
10/11/2022
|
0.00 / 0.00%
|
17.75
|
18.50
|
17.60
|
18.45
|
18.09
|
14.44
|
3,400
|
|
|
10/10/2022
|
+0.25 / +1.37%
|
17.00
|
18.50
|
17.00
|
18.45
|
17.60
|
14.44
|
20,900
|
|
|
10/7/2022
|
-0.60 / -3.19%
|
18.80
|
18.80
|
17.55
|
18.20
|
18.19
|
14.24
|
9,700
|
|
|
10/6/2022
|
-0.45 / -2.34%
|
19.65
|
19.65
|
18.55
|
18.80
|
18.90
|
14.71
|
5,100
|
|
|
10/5/2022
|
+0.70 / +3.77%
|
18.50
|
19.45
|
18.50
|
19.25
|
19.08
|
15.06
|
5,000
|
|
|
10/4/2022
|
+0.05 / +0.27%
|
19.70
|
19.70
|
17.85
|
18.55
|
18.43
|
14.52
|
3,600
|
|
|
10/3/2022
|
+0.45 / +2.49%
|
18.95
|
18.95
|
17.70
|
18.50
|
18.00
|
14.48
|
5,100
|
|
|
9/30/2022
|
-0.85 / -4.50%
|
18.50
|
19.60
|
17.85
|
18.05
|
18.18
|
14.13
|
14,500
|
|
|
9/29/2022
|
-0.30 / -1.56%
|
20.30
|
20.30
|
18.90
|
18.90
|
19.18
|
14.79
|
3,100
|
|
|
9/28/2022
|
-0.55 / -2.78%
|
19.80
|
19.80
|
18.40
|
19.20
|
18.91
|
15.02
|
73,200
|
|
|
9/27/2022
|
-0.70 / -3.42%
|
19.60
|
20.45
|
19.60
|
19.75
|
20.01
|
15.46
|
52,000
|
|
|
9/26/2022
|
-1.50 / -6.83%
|
20.60
|
21.85
|
20.45
|
20.45
|
20.78
|
16.00
|
27,900
|
|
|
9/23/2022
|
-0.25 / -1.13%
|
21.10
|
22.10
|
21.10
|
21.95
|
21.69
|
17.18
|
21,800
|
|
|
9/22/2022
|
+0.40 / +1.83%
|
21.60
|
22.30
|
21.55
|
22.20
|
21.79
|
17.37
|
22,200
|
|
|
9/21/2022
|
+0.20 / +0.93%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.15
|
17.06
|
34,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
20.70
|
21.90
|
20.70
|
21.60
|
21.32
|
16.90
|
24,800
|
|
|
9/19/2022
|
-1.05 / -4.64%
|
21.20
|
22.40
|
21.20
|
21.60
|
21.64
|
16.90
|
22,400
|
|
|
9/16/2022
|
+0.20 / +0.89%
|
22.85
|
22.90
|
22.00
|
22.65
|
22.66
|
17.72
|
122,100
|
|
|
9/15/2022
|
+1.00 / +4.66%
|
21.40
|
22.70
|
21.30
|
22.45
|
22.13
|
17.57
|
49,400
|
|
|
9/14/2022
|
-0.10 / -0.46%
|
21.00
|
21.70
|
21.00
|
21.45
|
21.27
|
16.79
|
13,100
|
|
|
9/13/2022
|
+0.25 / +1.17%
|
21.30
|
21.55
|
20.20
|
21.55
|
21.21
|
16.86
|
216,900
|
|
|
9/12/2022
|
+0.80 / +3.90%
|
21.30
|
21.50
|
20.65
|
21.30
|
21.28
|
16.67
|
158,600
|
|
|
9/9/2022
|
+0.10 / +0.49%
|
20.40
|
20.60
|
19.70
|
20.50
|
20.21
|
16.04
|
90,100
|
|
|
9/8/2022
|
-0.65 / -3.09%
|
21.05
|
21.40
|
20.30
|
20.40
|
21.12
|
15.96
|
179,300
|
|
|
9/7/2022
|
+0.90 / +4.47%
|
20.20
|
21.55
|
20.20
|
21.05
|
21.35
|
16.47
|
183,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|