VNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	47.00	47.00	47.00	47.00	-	-0.49%	14,025
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
Jul 7, 2025	46.23	46.29	45.87	45.98	45.98	-1.05%	237,962
Jul 3, 2025	46.48	46.55	46.40	46.47	46.47	-	93,947
Jul 2, 2025	46.18	46.48	46.15	46.47	46.47	0.19%	262,188
Jul 1, 2025	46.21	46.44	46.20	46.38	46.38	0.50%	502,970
Jun 30, 2025	45.94	46.17	45.91	46.15	46.15	0.37%	343,649
Jun 27, 2025	45.93	46.11	45.85	45.98	45.98	-0.07%	231,334
Jun 26, 2025	45.96	46.05	45.85	46.01	46.01	0.94%	208,548
Jun 25, 2025	45.69	45.69	45.47	45.58	45.58	-0.18%	705,363
Jun 24, 2025	45.47	45.75	45.40	45.66	45.66	0.64%	541,194
Jun 23, 2025	44.83	45.38	44.76	45.37	45.37	1.27%	208,889
Jun 20, 2025	45.10	45.10	44.78	44.80	44.80	-0.33%	189,103
Jun 18, 2025	44.94	45.15	44.84	44.95	44.95	0.33%	229,791
Jun 17, 2025	45.09	45.09	44.76	44.80	44.80	-0.38%	178,468
Jun 16, 2025	45.14	45.29	44.95	44.97	44.97	0.63%	147,238
Jun 13, 2025	44.74	44.89	44.62	44.69	44.69	-1.15%	194,503
Jun 12, 2025	45.20	45.23	45.11	45.21	45.21	0.33%	172,484
Jun 11, 2025	45.17	45.30	45.06	45.06	45.06	-0.02%	167,111
Jun 10, 2025	45.04	45.08	44.96	45.07	45.07	0.54%	222,520
Jun 9, 2025	44.79	44.93	44.71	44.83	44.83	0.36%	150,722
Jun 6, 2025	44.62	44.70	44.55	44.67	44.67	0.25%	175,885
Jun 5, 2025	44.67	44.70	44.51	44.56	44.56	0.20%	603,062
Jun 4, 2025	44.35	44.52	44.29	44.47	44.47	0.23%	492,430