Closing price on 4/10/2024
|
|
Open |
12.95 |
High |
13.15 |
Low |
12.95 |
Volume |
17,900 |
Split-adjusted Price |
11.64 |
|
|
VNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2024
|
+0.30 / +2.33%
|
12.95
|
13.15
|
12.95
|
13.15
|
13.07
|
11.64
|
17,900
|
|
4/9/2024
|
-0.10 / -0.77%
|
12.95
|
12.95
|
12.80
|
12.85
|
12.88
|
11.38
|
20,300
|
|
4/8/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.95
|
12.95
|
12.97
|
11.47
|
9,400
|
|
4/5/2024
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.85
|
12.95
|
12.96
|
11.47
|
16,600
|
|
4/4/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.95
|
13.00
|
13.00
|
11.51
|
35,900
|
|
4/3/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.01
|
11.51
|
39,400
|
|
4/2/2024
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.80
|
13.00
|
12.94
|
11.51
|
31,800
|
|
4/1/2024
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.90
|
12.90
|
12.92
|
11.42
|
4,000
|
|
3/29/2024
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.90
|
12.90
|
12.93
|
11.42
|
7,800
|
|
3/28/2024
|
+0.05 / +0.39%
|
12.85
|
12.95
|
12.85
|
12.95
|
12.89
|
11.47
|
9,800
|
|
3/27/2024
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.85
|
12.90
|
12.86
|
11.42
|
20,200
|
|
3/26/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.42
|
4,800
|
|
3/25/2024
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.92
|
11.42
|
11,400
|
|
3/22/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.95
|
13.00
|
13.00
|
11.51
|
8,900
|
|
3/21/2024
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.96
|
11.51
|
6,100
|
|
3/20/2024
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.90
|
13.00
|
12.91
|
11.51
|
3,500
|
|
3/19/2024
|
+0.05 / +0.39%
|
12.95
|
13.05
|
12.90
|
13.00
|
12.97
|
11.51
|
22,500
|
|
3/18/2024
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.85
|
12.95
|
12.92
|
11.47
|
11,400
|
|
3/15/2024
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.95
|
13.00
|
12.99
|
11.51
|
700
|
|
3/14/2024
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.95
|
12.95
|
12.97
|
11.47
|
3,500
|
|
3/13/2024
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.97
|
11.51
|
10,500
|
|
3/12/2024
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.90
|
12.95
|
13.00
|
11.47
|
334,100
|
|
3/11/2024
|
-0.10 / -0.77%
|
13.00
|
13.05
|
12.90
|
12.90
|
12.99
|
11.42
|
55,300
|
|
3/8/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.99
|
11.51
|
29,400
|
|
3/7/2024
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.95
|
13.00
|
13.01
|
11.51
|
55,200
|
|
3/6/2024
|
-0.25 / -1.88%
|
13.20
|
13.30
|
13.05
|
13.05
|
13.06
|
11.56
|
36,400
|
|
3/5/2024
|
+0.25 / +1.92%
|
13.10
|
13.35
|
13.10
|
13.30
|
13.17
|
11.78
|
29,400
|
|
3/4/2024
|
0.00 / 0.00%
|
13.05
|
13.10
|
13.05
|
13.05
|
13.06
|
11.56
|
236,700
|
|
3/1/2024
|
+0.05 / +0.38%
|
13.00
|
13.20
|
13.00
|
13.05
|
13.06
|
11.56
|
19,100
|
|
2/29/2024
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.90
|
13.00
|
12.97
|
11.51
|
21,200
|
|
|