Closing price on 8/17/2023
|
|
Open |
1052.00 |
High |
1080.80 |
Low |
1052.00 |
Volume |
1,900 |
Split-adjusted Price |
1061.00 |
|
|
VNZ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2023
|
-19.80 / -1.83%
|
1052.00
|
1080.80
|
1052.00
|
1061.00
|
1070.40
|
1061.00
|
1,900
|
|
8/16/2023
|
+58.40 / +5.61%
|
1040.00
|
1100.00
|
1015.00
|
1100.00
|
1080.80
|
1100.00
|
2,100
|
|
8/15/2023
|
-107.30 / -9.23%
|
1035.00
|
1162.30
|
1000.10
|
1055.00
|
1041.60
|
1055.00
|
2,100
|
|
8/14/2023
|
-7.20 / -0.67%
|
1226.00
|
1227.00
|
1032.00
|
1060.00
|
1162.30
|
1060.00
|
5,600
|
|
8/11/2023
|
+139.50 / +14.99%
|
1050.00
|
1069.90
|
1011.00
|
1069.90
|
1067.20
|
1069.90
|
10,200
|
|
8/10/2023
|
+122.60 / +14.99%
|
880.00
|
940.40
|
880.00
|
940.40
|
930.40
|
940.40
|
10,000
|
|
8/9/2023
|
+87.60 / +11.49%
|
795.00
|
850.00
|
795.00
|
850.00
|
817.80
|
850.00
|
7,400
|
|
8/8/2023
|
+24.10 / +3.25%
|
749.00
|
785.00
|
749.00
|
765.00
|
762.40
|
765.00
|
3,900
|
|
8/7/2023
|
-0.30 / -0.04%
|
741.00
|
741.00
|
740.00
|
740.00
|
740.90
|
740.00
|
700
|
|
8/4/2023
|
+9.00 / +1.23%
|
741.00
|
741.00
|
740.00
|
740.00
|
740.30
|
740.00
|
300
|
|
8/3/2023
|
+9.50 / +1.32%
|
731.00
|
731.00
|
731.00
|
731.00
|
731.00
|
731.00
|
100
|
|
8/2/2023
|
-50.00 / -6.67%
|
735.00
|
735.00
|
700.00
|
700.00
|
721.50
|
700.00
|
20,481
|
|
8/1/2023
|
-0.90 / -0.12%
|
750.00
|
750.00
|
750.00
|
750.00
|
750.00
|
750.00
|
1,732,443
|
|
7/31/2023
|
+21.70 / +2.94%
|
745.00
|
760.00
|
745.00
|
760.00
|
750.90
|
760.00
|
1,700
|
|
7/28/2023
|
+5.30 / +0.72%
|
739.00
|
739.00
|
738.00
|
739.00
|
738.30
|
739.00
|
600
|
|
7/27/2023
|
-4.00 / -0.54%
|
740.00
|
740.00
|
731.00
|
731.00
|
733.70
|
731.00
|
900
|
|
7/26/2023
|
-2.30 / -0.31%
|
735.00
|
735.00
|
735.00
|
735.00
|
735.00
|
735.00
|
1,741,624
|
|
7/25/2023
|
+0.50 / +0.07%
|
735.00
|
740.00
|
731.00
|
740.00
|
737.30
|
740.00
|
1,500
|
|
7/24/2023
|
+2.40 / +0.33%
|
740.00
|
741.00
|
737.00
|
739.00
|
739.50
|
739.00
|
600
|
|
7/21/2023
|
0.00 / 0.00%
|
736.60
|
736.60
|
736.60
|
736.60
|
736.60
|
736.60
|
0
|
|
7/20/2023
|
+1.00 / +0.14%
|
745.00
|
745.00
|
732.00
|
732.00
|
736.60
|
732.00
|
500
|
|
7/19/2023
|
-1.00 / -0.14%
|
731.00
|
731.00
|
731.00
|
731.00
|
731.00
|
731.00
|
300
|
|
7/18/2023
|
+8.60 / +1.18%
|
726.40
|
735.00
|
726.40
|
735.00
|
732.00
|
735.00
|
900
|
|
7/17/2023
|
-29.50 / -3.99%
|
741.00
|
741.00
|
700.00
|
710.00
|
726.40
|
710.00
|
1,400
|
|
7/14/2023
|
-2.10 / -0.28%
|
740.00
|
740.00
|
739.00
|
739.00
|
739.50
|
739.00
|
200
|
|
7/13/2023
|
+0.60 / +0.08%
|
740.00
|
744.00
|
739.00
|
742.00
|
741.10
|
742.00
|
1,400
|
|
7/12/2023
|
+17.00 / +2.35%
|
731.00
|
750.00
|
730.00
|
740.00
|
741.40
|
740.00
|
1,300
|
|
7/11/2023
|
-24.90 / -3.33%
|
723.00
|
723.00
|
723.00
|
723.00
|
723.00
|
723.00
|
100
|
|
7/10/2023
|
0.00 / 0.00%
|
747.90
|
747.90
|
747.90
|
747.90
|
747.90
|
747.90
|
0
|
|
7/7/2023
|
+7.80 / +1.07%
|
745.00
|
750.00
|
740.00
|
740.00
|
747.90
|
740.00
|
3,000
|
|
|