Closing price on 7/11/2025
|
|
Open |
436.00 |
High |
436.00 |
Low |
390.00 |
Volume |
8,600 |
Split-adjusted Price |
435.00 |
There is no data on 7/13/2025. Display data on 7/11/2025 instead.
|
|
VNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2025
|
-15.70 / -3.48%
|
436.00
|
436.00
|
390.00
|
435.00
|
423.65
|
435.00
|
8,600
|
|
7/10/2025
|
+14.30 / +3.39%
|
440.00
|
480.00
|
421.70
|
436.00
|
450.68
|
436.00
|
8,400
|
|
7/9/2025
|
+56.90 / +14.98%
|
410.00
|
436.70
|
380.00
|
436.70
|
421.74
|
436.70
|
7,800
|
|
7/8/2025
|
+51.90 / +14.95%
|
349.80
|
399.00
|
349.80
|
399.00
|
379.81
|
399.00
|
13,100
|
|
7/7/2025
|
+9.50 / +2.79%
|
344.00
|
350.00
|
342.00
|
349.50
|
347.10
|
349.50
|
5,300
|
|
7/4/2025
|
+0.80 / +0.24%
|
340.00
|
340.00
|
340.00
|
340.00
|
340.00
|
340.00
|
100
|
|
7/3/2025
|
0.00 / 0.00%
|
338.00
|
340.00
|
338.00
|
339.30
|
339.18
|
339.30
|
500
|
|
7/2/2025
|
-5.50 / -1.62%
|
340.50
|
340.50
|
335.00
|
335.00
|
339.25
|
335.00
|
600
|
|
7/1/2025
|
+2.00 / +0.59%
|
340.00
|
342.00
|
340.00
|
342.00
|
340.50
|
342.00
|
400
|
|
6/30/2025
|
-2.00 / -0.58%
|
342.00
|
342.00
|
339.50
|
339.90
|
339.98
|
339.90
|
600
|
|
6/27/2025
|
0.00 / 0.00%
|
341.90
|
341.90
|
341.90
|
341.90
|
341.90
|
341.90
|
0
|
|
6/26/2025
|
0.00 / 0.00%
|
341.90
|
341.90
|
341.90
|
341.90
|
341.90
|
341.90
|
0
|
|
6/25/2025
|
+6.50 / +1.89%
|
344.90
|
350.00
|
330.00
|
349.90
|
341.86
|
349.90
|
5,200
|
|
6/24/2025
|
+2.50 / +0.73%
|
341.80
|
344.30
|
341.80
|
344.30
|
343.44
|
344.30
|
59,262
|
|
6/23/2025
|
+7.00 / +2.07%
|
338.50
|
345.00
|
338.50
|
345.00
|
341.75
|
345.00
|
200
|
|
6/20/2025
|
-2.00 / -0.59%
|
338.00
|
338.00
|
338.00
|
338.00
|
338.00
|
338.00
|
100
|
|
6/19/2025
|
-2.50 / -0.73%
|
340.00
|
340.00
|
340.00
|
340.00
|
340.00
|
340.00
|
700
|
|
6/18/2025
|
0.00 / 0.00%
|
342.50
|
342.50
|
342.50
|
342.50
|
342.50
|
342.50
|
0
|
|
6/17/2025
|
+3.40 / +1.00%
|
340.00
|
345.00
|
340.00
|
345.00
|
342.50
|
345.00
|
400
|
|
6/16/2025
|
-7.70 / -2.21%
|
342.00
|
342.00
|
340.00
|
340.00
|
341.60
|
340.00
|
2,000
|
|
6/13/2025
|
0.00 / 0.00%
|
339.00
|
347.80
|
339.00
|
347.80
|
347.68
|
347.80
|
7,200
|
|
6/12/2025
|
+8.10 / +2.38%
|
345.00
|
349.00
|
345.00
|
348.80
|
347.80
|
348.80
|
600
|
|
6/11/2025
|
+1.00 / +0.29%
|
341.00
|
341.00
|
340.00
|
341.00
|
340.67
|
341.00
|
600
|
|
6/10/2025
|
-5.00 / -1.45%
|
340.10
|
340.10
|
340.00
|
340.00
|
340.01
|
340.00
|
1,600
|
|
6/9/2025
|
+1.10 / +0.32%
|
345.00
|
345.00
|
345.00
|
345.00
|
345.00
|
345.00
|
100
|
|
6/6/2025
|
-5.20 / -1.49%
|
345.00
|
349.00
|
341.10
|
343.00
|
343.85
|
343.00
|
1,300
|
|
6/5/2025
|
0.00 / 0.00%
|
348.20
|
348.20
|
348.20
|
348.20
|
348.20
|
348.20
|
100
|
|
6/4/2025
|
+3.20 / +0.93%
|
345.00
|
349.00
|
345.00
|
349.00
|
348.19
|
349.00
|
1,800
|
|
6/3/2025
|
+2.20 / +0.64%
|
345.00
|
346.00
|
344.00
|
346.00
|
345.83
|
346.00
|
1,800
|
|
6/2/2025
|
-9.40 / -2.69%
|
349.00
|
349.00
|
340.10
|
340.10
|
343.76
|
340.10
|
4,200
|
|
|