|
Closing price on 7/23/2025
|
|
| Open |
9.88 |
| High |
10.00 |
| Low |
9.46 |
| Volume |
159,800 |
| Split-adjusted Price |
9.95 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
+0.15 / +1.53%
|
9.88
|
10.00
|
9.46
|
9.95
|
9.70
|
9.95
|
159,800
|
|
|
7/22/2025
|
+0.09 / +0.93%
|
9.80
|
9.85
|
9.52
|
9.80
|
9.67
|
9.80
|
35,200
|
|
|
7/21/2025
|
-0.02 / -0.21%
|
9.75
|
9.88
|
9.50
|
9.71
|
9.65
|
9.71
|
49,200
|
|
|
7/18/2025
|
-0.15 / -1.52%
|
9.87
|
9.90
|
9.60
|
9.73
|
9.72
|
9.73
|
52,800
|
|
|
7/17/2025
|
0.00 / 0.00%
|
9.88
|
9.90
|
9.55
|
9.88
|
9.80
|
9.88
|
37,800
|
|
|
7/16/2025
|
+0.25 / +2.60%
|
9.50
|
9.90
|
9.47
|
9.88
|
9.64
|
9.88
|
118,600
|
|
|
7/15/2025
|
+0.07 / +0.73%
|
9.59
|
9.63
|
9.46
|
9.63
|
9.51
|
9.63
|
60,600
|
|
|
7/14/2025
|
-0.01 / -0.10%
|
9.58
|
9.58
|
9.47
|
9.56
|
9.52
|
9.56
|
8,600
|
|
|
7/11/2025
|
0.00 / 0.00%
|
9.57
|
9.57
|
9.46
|
9.57
|
9.55
|
9.57
|
3,300
|
|
|
7/10/2025
|
+0.03 / +0.31%
|
9.59
|
9.59
|
9.45
|
9.57
|
9.48
|
9.57
|
10,300
|
|
|
7/9/2025
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.50
|
9.54
|
9.55
|
9.54
|
24,000
|
|
|
7/8/2025
|
+0.04 / +0.42%
|
9.42
|
9.56
|
9.38
|
9.54
|
9.49
|
9.54
|
15,400
|
|
|
7/7/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
900
|
|
|
7/4/2025
|
-0.01 / -0.11%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
9.50
|
800
|
|
|
7/3/2025
|
-0.02 / -0.21%
|
9.40
|
9.51
|
9.40
|
9.51
|
9.47
|
9.51
|
7,500
|
|
|
7/2/2025
|
-0.05 / -0.52%
|
9.56
|
9.56
|
9.52
|
9.53
|
9.52
|
9.53
|
1,200
|
|
|
7/1/2025
|
+0.06 / +0.63%
|
9.50
|
9.58
|
9.50
|
9.58
|
9.53
|
9.58
|
7,400
|
|
|
6/30/2025
|
-0.05 / -0.52%
|
9.33
|
9.56
|
9.33
|
9.52
|
9.36
|
9.52
|
6,400
|
|
|
6/27/2025
|
-0.01 / -0.10%
|
9.50
|
9.57
|
9.25
|
9.57
|
9.40
|
9.57
|
5,800
|
|
|
6/26/2025
|
0.00 / 0.00%
|
9.50
|
9.58
|
9.41
|
9.58
|
9.53
|
9.58
|
4,500
|
|
|
6/25/2025
|
-0.01 / -0.10%
|
9.58
|
9.59
|
9.58
|
9.58
|
9.58
|
9.58
|
300
|
|
|
6/24/2025
|
0.00 / 0.00%
|
9.40
|
9.59
|
9.39
|
9.59
|
9.50
|
9.59
|
500
|
|
|
6/23/2025
|
+0.18 / +1.91%
|
9.38
|
9.59
|
9.38
|
9.59
|
9.42
|
9.59
|
1,200
|
|
|
6/20/2025
|
-0.15 / -1.57%
|
9.55
|
9.55
|
9.40
|
9.41
|
9.44
|
9.41
|
16,100
|
|
|
6/19/2025
|
+0.02 / +0.21%
|
9.54
|
9.56
|
9.50
|
9.56
|
9.53
|
9.56
|
4,100
|
|
|
6/18/2025
|
0.00 / 0.00%
|
9.40
|
9.56
|
9.40
|
9.54
|
9.51
|
9.54
|
7,600
|
|
|
6/17/2025
|
-0.01 / -0.10%
|
9.47
|
9.55
|
9.36
|
9.54
|
9.42
|
9.54
|
900
|
|
|
6/16/2025
|
-0.10 / -1.04%
|
9.41
|
9.55
|
9.41
|
9.55
|
9.47
|
9.55
|
300
|
|
|
6/13/2025
|
+0.07 / +0.73%
|
9.58
|
9.70
|
9.50
|
9.65
|
9.59
|
9.65
|
13,700
|
|
|
6/12/2025
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
100
|
|
|