|
Closing price on 3/4/2025
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
66,200 |
| Split-adjusted Price |
10.50 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.36
|
10.50
|
66,200
|
|
|
3/3/2025
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.51
|
10.45
|
500
|
|
|
2/28/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
6,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,100
|
|
|
2/26/2025
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.50
|
10.60
|
10.67
|
10.60
|
23,300
|
|
|
2/25/2025
|
-0.05 / -0.46%
|
10.70
|
10.75
|
10.55
|
10.75
|
10.58
|
10.75
|
6,700
|
|
|
2/24/2025
|
+0.35 / +3.35%
|
10.40
|
10.95
|
10.40
|
10.80
|
10.64
|
10.80
|
41,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.35
|
10.45
|
10.40
|
10.45
|
24,500
|
|
|
2/20/2025
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.35
|
10.45
|
10.39
|
10.45
|
10,300
|
|
|
2/19/2025
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
3,700
|
|
|
2/18/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.56
|
10.60
|
3,500
|
|
|
2/17/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
10.50
|
6,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.50
|
10.50
|
10.51
|
10.50
|
1,500
|
|
|
2/13/2025
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.30
|
10.50
|
10.41
|
10.50
|
12,200
|
|
|
2/12/2025
|
-0.15 / -1.41%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
10.50
|
1,300
|
|
|
2/11/2025
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.40
|
10.65
|
10.52
|
10.65
|
5,300
|
|
|
2/10/2025
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.54
|
10.70
|
11,200
|
|
|
2/7/2025
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.63
|
10.70
|
14,300
|
|
|
2/6/2025
|
+0.10 / +0.96%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.43
|
10.50
|
300
|
|
|
2/5/2025
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.37
|
10.40
|
1,400
|
|
|
2/4/2025
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.48
|
10.50
|
3,700
|
|
|
2/3/2025
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.10
|
10.40
|
10.19
|
10.40
|
83,600
|
|
|
1/24/2025
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.25
|
10.55
|
10.40
|
10.55
|
3,800
|
|
|
1/23/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.55
|
10.50
|
2,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.50
|
10.50
|
10.53
|
10.50
|
2,800
|
|
|
1/21/2025
|
+0.10 / +0.96%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.51
|
10.50
|
600
|
|
|
1/20/2025
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.30
|
10.40
|
10.40
|
10.40
|
17,900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
10.40
|
4,600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.33
|
10.40
|
11,200
|
|
|
1/15/2025
|
-0.10 / -0.95%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.39
|
10.40
|
24,300
|
|
|