VNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	48.24	48.32	48.09	48.25	48.25	-0.19%	125,470
Sep 15, 2025	48.26	48.38	48.23	48.34	48.34	0.52%	153,226
Sep 12, 2025	48.10	48.20	48.00	48.09	48.09	-0.12%	118,498
Sep 11, 2025	47.77	48.17	47.74	48.15	48.15	1.09%	130,901
Sep 10, 2025	47.73	47.73	47.58	47.63	47.63	0.11%	128,558
Sep 9, 2025	47.71	47.71	47.53	47.58	47.58	0.06%	161,644
Sep 8, 2025	47.36	47.60	47.36	47.55	47.55	0.89%	187,148
Sep 5, 2025	46.98	47.28	46.95	47.13	47.13	1.16%	156,381
Sep 4, 2025	46.55	46.60	46.42	46.59	46.59	0.22%	160,218
Sep 3, 2025	46.37	46.50	46.31	46.49	46.49	-0.09%	161,989
Sep 2, 2025	46.38	46.61	46.32	46.53	46.53	-1.21%	474,966
Aug 29, 2025	47.01	47.15	46.96	47.10	47.10	-0.51%	169,980
Aug 28, 2025	47.28	47.37	47.23	47.34	47.34	0.08%	121,293
Aug 27, 2025	47.16	47.32	46.99	47.30	47.30	-0.13%	151,865
Aug 26, 2025	47.30	47.36	47.26	47.36	47.36	-0.08%	131,302
Aug 25, 2025	47.69	47.77	47.39	47.40	47.40	-0.96%	153,084
Aug 22, 2025	47.21	47.89	47.20	47.86	47.86	1.51%	184,942
Aug 21, 2025	47.24	47.29	47.13	47.15	47.15	-0.82%	294,531
Aug 20, 2025	47.50	47.59	47.45	47.54	47.54	0.49%	501,363
Aug 19, 2025	47.31	47.39	47.22	47.31	47.31	0.60%	657,358
Aug 18, 2025	47.19	47.19	46.96	47.03	47.03	-0.36%	210,081
Aug 15, 2025	47.14	47.21	47.11	47.20	47.20	0.19%	143,236
Aug 14, 2025	47.00	47.11	46.91	47.11	47.11	-0.25%	269,373
Aug 13, 2025	47.22	47.31	47.16	47.23	47.23	0.21%	508,065
Aug 12, 2025	46.97	47.14	46.94	47.13	47.13	0.58%	219,380
Aug 11, 2025	46.96	46.96	46.77	46.86	46.86	-0.06%	161,993
Aug 8, 2025	46.96	47.03	46.80	46.89	46.89	0.13%	180,175
Aug 7, 2025	46.90	46.90	46.66	46.83	46.83	0.60%	178,728
Aug 6, 2025	46.52	46.60	46.45	46.55	46.55	0.98%	137,420
Aug 5, 2025	46.16	46.17	45.99	46.10	46.10	-0.13%	718,042
Aug 4, 2025	45.94	46.16	45.93	46.16	46.16	1.45%	187,430
Aug 1, 2025	45.40	45.59	45.32	45.50	45.50	0.62%	449,833
Jul 31, 2025	45.55	45.55	45.13	45.22	45.22	-0.81%	683,905
Jul 30, 2025	45.84	45.94	45.51	45.59	45.59	-0.78%	208,797
Jul 29, 2025	45.87	45.98	45.85	45.95	45.95	0.24%	313,949
Jul 28, 2025	46.11	46.13	45.82	45.84	45.84	-1.08%	178,570
Jul 25, 2025	46.20	46.36	46.13	46.34	46.34	-0.02%	119,536
Jul 24, 2025	46.49	46.52	46.34	46.35	46.35	-0.73%	211,334
Jul 23, 2025	46.58	46.70	46.52	46.69	46.69	0.30%	231,514
Jul 22, 2025	46.30	46.58	46.27	46.55	46.55	0.95%	144,332
Jul 21, 2025	46.05	46.25	46.02	46.11	46.11	1.03%	162,679
Jul 18, 2025	45.89	45.89	45.63	45.64	45.64	-0.28%	119,361
Jul 17, 2025	45.63	45.81	45.58	45.77	45.77	0.20%	234,207
Jul 16, 2025	45.33	45.69	45.31	45.68	45.68	0.59%	182,182
Jul 15, 2025	45.93	45.93	45.40	45.41	45.41	-1.09%	150,664
Jul 14, 2025	45.81	45.96	45.79	45.91	45.91	0.57%	285,832
Jul 11, 2025	45.79	45.79	45.61	45.65	45.65	-0.70%	347,540
Jul 10, 2025	46.24	46.24	45.87	45.97	45.97	-	453,103
Jul 9, 2025	45.86	46.00	45.80	45.97	45.97	0.39%	134,381
Jul 8, 2025	45.90	45.90	45.61	45.79	45.79	-0.41%	190,130