Closing price on 5/20/2024
|
|
Open |
540.20 |
High |
545.00 |
Low |
536.00 |
Volume |
3,000 |
Split-adjusted Price |
536.00 |
|
|
VNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
-6.60 / -1.22%
|
540.20
|
545.00
|
536.00
|
536.00
|
540.30
|
536.00
|
3,000
|
|
5/17/2024
|
-34.00 / -5.92%
|
569.00
|
569.00
|
535.00
|
540.10
|
542.60
|
540.10
|
1,200
|
|
5/16/2024
|
+26.80 / +4.94%
|
599.00
|
599.00
|
569.10
|
569.20
|
574.10
|
569.20
|
7,700
|
|
5/15/2024
|
-32.40 / -5.58%
|
555.00
|
555.00
|
531.20
|
548.00
|
542.40
|
548.00
|
2,000
|
|
5/14/2024
|
+2.70 / +0.48%
|
569.00
|
599.00
|
561.00
|
561.00
|
580.40
|
561.00
|
4,200
|
|
5/13/2024
|
+56.10 / +11.13%
|
518.00
|
579.40
|
518.00
|
560.00
|
558.30
|
560.00
|
8,700
|
|
5/10/2024
|
+62.80 / +13.16%
|
479.00
|
545.00
|
479.00
|
540.00
|
503.90
|
540.00
|
2,200
|
|
5/9/2024
|
+6.30 / +1.33%
|
473.90
|
480.00
|
473.90
|
480.00
|
477.20
|
480.00
|
800
|
|
5/8/2024
|
+0.20 / +0.04%
|
473.70
|
473.80
|
473.60
|
473.80
|
473.70
|
473.80
|
700
|
|
5/7/2024
|
-4.30 / -0.90%
|
476.00
|
476.00
|
472.00
|
472.00
|
473.60
|
472.00
|
500
|
|
5/6/2024
|
-4.00 / -0.84%
|
479.50
|
479.50
|
475.00
|
475.00
|
476.30
|
475.00
|
2,000
|
|
5/3/2024
|
0.00 / 0.00%
|
479.00
|
479.00
|
479.00
|
479.00
|
479.00
|
479.00
|
0
|
|
5/2/2024
|
+2.70 / +0.57%
|
479.00
|
479.00
|
479.00
|
479.00
|
479.00
|
479.00
|
300
|
|
4/26/2024
|
+0.80 / +0.17%
|
480.00
|
480.00
|
467.20
|
480.00
|
476.30
|
480.00
|
1,300
|
|
4/25/2024
|
+14.00 / +3.00%
|
475.00
|
480.00
|
475.00
|
480.00
|
479.20
|
480.00
|
1,300
|
|
4/24/2024
|
+2.40 / +0.52%
|
487.00
|
487.50
|
461.00
|
462.50
|
466.00
|
462.50
|
1,800
|
|
4/23/2024
|
-10.60 / -2.28%
|
465.00
|
465.00
|
455.00
|
455.00
|
460.10
|
455.00
|
700
|
|
4/22/2024
|
-3.70 / -0.79%
|
470.00
|
470.00
|
462.00
|
462.00
|
465.60
|
462.00
|
900
|
|
4/19/2024
|
-23.30 / -4.82%
|
455.00
|
480.00
|
455.00
|
460.00
|
465.70
|
460.00
|
600
|
|
4/17/2024
|
0.00 / 0.00%
|
483.30
|
483.30
|
483.30
|
483.30
|
483.30
|
483.30
|
0
|
|
4/16/2024
|
+9.40 / +2.00%
|
500.00
|
500.00
|
480.00
|
480.00
|
483.30
|
480.00
|
600
|
|
4/15/2024
|
-12.00 / -2.50%
|
480.00
|
480.00
|
468.00
|
468.00
|
470.60
|
468.00
|
1,500
|
|
4/12/2024
|
+5.30 / +1.12%
|
480.00
|
480.00
|
480.00
|
480.00
|
480.00
|
480.00
|
100
|
|
4/11/2024
|
0.00 / 0.00%
|
486.00
|
488.90
|
460.00
|
488.90
|
474.70
|
488.90
|
7,300
|
|
4/10/2024
|
-4.80 / -0.98%
|
490.00
|
490.00
|
486.00
|
486.00
|
488.90
|
486.00
|
700
|
|
4/9/2024
|
-4.40 / -0.89%
|
495.00
|
495.00
|
487.00
|
490.00
|
490.80
|
490.00
|
3,100
|
|
4/8/2024
|
-0.90 / -0.18%
|
492.00
|
496.00
|
491.50
|
496.00
|
494.40
|
496.00
|
800
|
|
4/5/2024
|
-2.20 / -0.44%
|
500.20
|
500.20
|
491.00
|
497.00
|
496.90
|
497.00
|
500
|
|
4/4/2024
|
+0.10 / +0.02%
|
495.00
|
500.50
|
495.00
|
500.20
|
499.20
|
500.20
|
5,300
|
|
4/3/2024
|
-20.80 / -4.07%
|
516.80
|
516.80
|
490.00
|
490.00
|
500.10
|
490.00
|
7,800
|
|
|