VNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	42.34	42.54	42.32	42.47	42.47	0.50%	342,074
Nov 21, 2024	42.25	42.34	42.14	42.26	42.26	-0.21%	238,450
Nov 20, 2024	42.37	42.37	42.19	42.35	42.35	-0.54%	149,307
Nov 19, 2024	42.27	42.64	42.27	42.58	42.58	0.26%	152,284
Nov 18, 2024	42.30	42.49	42.25	42.47	42.47	0.24%	268,807
Nov 15, 2024	42.33	42.39	42.22	42.37	42.37	0.26%	145,604
Nov 14, 2024	42.48	42.53	42.21	42.26	42.26	-0.02%	201,064
Nov 13, 2024	42.55	42.55	42.20	42.27	42.27	-0.84%	183,362
Nov 12, 2024	42.97	43.01	42.46	42.63	42.63	-1.52%	260,740
Nov 11, 2024	43.45	43.45	43.25	43.29	43.29	-0.48%	156,603
Nov 8, 2024	43.51	43.52	43.23	43.50	43.50	-1.16%	211,290
Nov 7, 2024	43.84	44.05	43.66	44.01	44.01	1.57%	166,218
Nov 6, 2024	43.46	43.62	43.07	43.33	43.33	-1.95%	238,764
Nov 5, 2024	43.93	44.20	43.93	44.19	44.19	1.08%	197,094
Nov 4, 2024	43.86	43.98	43.70	43.72	43.72	0.11%	197,495
Nov 1, 2024	43.92	44.07	43.64	43.67	43.67	0.02%	165,292
Oct 31, 2024	43.82	43.84	43.43	43.66	43.66	-0.52%	146,737
Oct 30, 2024	43.95	44.22	43.86	43.89	43.89	0.11%	182,351
Oct 29, 2024	43.99	43.99	43.80	43.84	43.84	-0.88%	122,066
Oct 28, 2024	43.81	44.27	43.81	44.23	44.23	1.12%	185,845
Oct 25, 2024	44.04	44.08	43.65	43.74	43.74	-0.59%	309,813
Oct 24, 2024	44.00	44.10	43.84	44.00	44.00	-0.14%	213,258
Oct 23, 2024	43.96	44.09	43.87	44.06	44.06	-0.61%	193,687
Oct 22, 2024	44.43	44.43	44.27	44.33	44.33	-0.56%	197,552
Oct 21, 2024	45.06	45.08	44.52	44.58	44.58	-1.68%	144,789
Oct 18, 2024	45.36	45.40	45.27	45.34	45.34	0.29%	279,659
Oct 17, 2024	45.38	45.42	45.08	45.21	45.21	-1.16%	313,556
Oct 16, 2024	45.63	45.87	45.63	45.74	45.74	0.90%	1,283,296
Oct 15, 2024	45.49	45.49	45.22	45.33	45.33	-0.46%	179,808
Oct 14, 2024	45.35	45.60	45.31	45.54	45.54	-0.18%	112,628
Oct 11, 2024	45.31	45.69	45.28	45.62	45.62	0.55%	90,543
Oct 10, 2024	45.33	45.42	45.18	45.37	45.37	-0.40%	132,891
Oct 9, 2024	45.27	45.61	45.27	45.55	45.55	-0.46%	272,122
Oct 8, 2024	45.82	45.82	45.55	45.76	45.76	-1.29%	114,003
Oct 7, 2024	46.49	46.49	46.15	46.36	46.36	-0.83%	171,198
Oct 4, 2024	46.67	46.78	46.51	46.75	46.75	-0.02%	108,984
Oct 3, 2024	46.86	46.98	46.71	46.76	46.76	-1.62%	160,966
Oct 2, 2024	47.45	47.53	47.28	47.53	47.53	1.08%	148,473
Oct 1, 2024	47.16	47.22	46.80	47.02	47.02	0.23%	285,165
Sep 30, 2024	47.16	47.16	46.76	46.91	46.91	-0.68%	195,275
Sep 27, 2024	47.35	47.63	47.23	47.23	47.23	0.21%	140,677
Sep 26, 2024	47.14	47.26	46.96	47.13	47.13	2.46%	269,537
Sep 25, 2024	46.38	46.38	46.00	46.00	46.00	-0.95%	196,781
Sep 24, 2024	46.17	46.49	46.12	46.44	46.44	1.04%	154,185
Sep 23, 2024	45.90	46.10	45.90	45.96	45.96	0.66%	1,181,991
Sep 20, 2024	46.01	46.01	45.61	45.66	45.66	-1.02%	2,027,123
Sep 19, 2024	46.18	46.22	45.84	46.13	46.13	1.59%	212,863
Sep 18, 2024	45.59	45.97	45.37	45.41	45.41	-0.42%	156,947
Sep 17, 2024	45.92	45.92	45.51	45.60	45.60	-0.70%	119,490
Sep 16, 2024	45.74	45.92	45.71	45.92	45.92	0.77%	240,771
Sep 13, 2024	45.56	45.74	45.51	45.57	45.57	0.75%	126,330
Sep 12, 2024	44.90	45.24	44.86	45.23	45.23	0.78%	165,368
Sep 11, 2024	44.69	44.93	44.41	44.88	44.88	-0.27%	210,278
Sep 10, 2024	44.89	45.05	44.68	45.00	45.00	0.36%	222,972
Sep 9, 2024	44.79	44.98	44.71	44.84	44.84	0.63%	145,796
Sep 6, 2024	44.97	45.06	44.48	44.56	44.56	-0.91%	247,822
Sep 5, 2024	44.88	44.99	44.68	44.97	44.97	1.44%	290,876
Sep 4, 2024	44.22	44.58	44.21	44.33	44.33	0.41%	184,623
Sep 3, 2024	44.36	44.40	44.06	44.15	44.15	-0.96%	291,404
Aug 30, 2024	44.67	44.76	44.38	44.58	44.58	0.50%	171,578
Aug 29, 2024	44.45	44.57	44.29	44.36	44.36	-0.38%	164,322
Aug 28, 2024	44.62	44.74	44.43	44.53	44.53	-0.56%	184,589
Aug 27, 2024	44.80	44.86	44.65	44.78	44.78	0.02%	320,177
Aug 26, 2024	44.69	44.92	44.65	44.77	44.77	0.90%	334,047
Aug 23, 2024	43.79	44.43	43.77	44.37	44.37	1.84%	191,718
Aug 22, 2024	43.77	43.84	43.48	43.57	43.57	-0.30%	135,278
Aug 21, 2024	43.57	43.77	43.43	43.70	43.70	0.48%	137,672
Aug 20, 2024	43.55	43.62	43.44	43.49	43.49	-0.78%	173,216
Aug 19, 2024	43.59	43.88	43.59	43.83	43.83	1.27%	154,394
Aug 16, 2024	43.07	43.30	43.03	43.28	43.28	0.37%	120,418
Aug 15, 2024	43.05	43.24	43.03	43.12	43.12	0.33%	127,176
Aug 14, 2024	42.98	43.06	42.91	42.98	42.98	0.05%	182,003
Aug 13, 2024	42.58	42.99	42.58	42.96	42.96	1.61%	162,220
Aug 12, 2024	42.34	42.34	42.17	42.28	42.28	-0.49%	154,350
Aug 9, 2024	42.26	42.50	42.15	42.49	42.49	0.62%	124,669
Aug 8, 2024	41.91	42.28	41.84	42.23	42.23	1.37%	152,109
Aug 7, 2024	42.16	42.18	41.60	41.66	41.66	0.60%	206,351
Aug 6, 2024	41.11	41.61	40.95	41.41	41.41	1.10%	220,912
Aug 5, 2024	40.67	41.22	40.50	40.96	40.96	-2.36%	219,371
Aug 2, 2024	41.99	42.09	41.64	41.95	41.95	0.05%	306,909
Aug 1, 2024	42.33	42.52	41.78	41.93	41.93	-1.57%	301,478
Jul 31, 2024	42.41	42.83	42.41	42.60	42.60	0.64%	356,740
Jul 30, 2024	42.30	42.37	42.18	42.33	42.33	0.31%	178,152
Jul 29, 2024	42.17	42.27	42.05	42.20	42.20	0.07%	433,018
Jul 26, 2024	42.11	42.22	41.99	42.17	42.17	0.98%	106,577
Jul 25, 2024	41.61	42.06	41.59	41.76	41.76	0.02%	118,023
Jul 24, 2024	42.14	42.23	41.74	41.75	41.75	-1.28%	275,726
Jul 23, 2024	42.30	42.40	42.24	42.29	42.29	-0.87%	162,108
Jul 22, 2024	42.60	42.69	42.45	42.66	42.66	0.57%	169,695
Jul 19, 2024	42.54	42.59	42.36	42.42	42.42	-0.70%	162,127
Jul 18, 2024	43.10	43.24	42.68	42.72	42.72	-0.74%	165,418
Jul 17, 2024	43.09	43.27	43.04	43.04	43.04	-0.09%	440,484
Jul 16, 2024	42.63	43.10	42.62	43.08	43.08	0.72%	175,170
Jul 15, 2024	42.86	42.92	42.69	42.77	42.77	-0.58%	183,804
Jul 12, 2024	42.94	43.15	42.92	43.02	43.02	1.46%	223,793
Jul 11, 2024	42.21	42.46	42.20	42.40	42.40	1.73%	155,268
Jul 10, 2024	41.59	41.73	41.58	41.68	41.68	1.26%	165,290
Jul 9, 2024	41.14	41.22	41.03	41.16	41.16	-0.02%	127,182
Jul 8, 2024	41.28	41.33	41.13	41.17	41.17	-0.41%	125,266
Jul 5, 2024	41.23	41.39	41.11	41.34	41.34	0.51%	196,086