VNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.24	43.26	43.07	43.22	43.22	-0.25%	384,022
May 9, 2025	43.35	43.41	43.26	43.33	43.33	0.49%	135,222
May 8, 2025	43.46	43.56	43.10	43.12	43.12	-1.24%	356,197
May 7, 2025	43.64	43.80	43.53	43.66	43.66	-0.27%	307,754
May 6, 2025	43.71	43.84	43.63	43.78	43.78	0.44%	174,920
May 5, 2025	43.76	43.76	43.55	43.59	43.59	0.25%	192,553
May 2, 2025	43.53	43.61	43.43	43.48	43.48	1.30%	201,496
May 1, 2025	43.00	43.08	42.78	42.92	42.92	0.05%	199,233
Apr 30, 2025	42.52	42.96	42.47	42.90	42.90	0.59%	313,044
Apr 29, 2025	42.56	42.75	42.52	42.65	42.65	0.21%	139,647
Apr 28, 2025	42.38	42.69	42.26	42.56	42.56	0.47%	522,620
Apr 25, 2025	42.34	42.41	42.17	42.36	42.36	-0.70%	468,208
Apr 24, 2025	42.57	42.69	42.44	42.66	42.66	0.73%	170,077
Apr 23, 2025	42.68	42.76	42.24	42.35	42.35	-0.89%	228,904
Apr 22, 2025	42.64	42.79	42.44	42.73	42.73	1.88%	378,006
Apr 21, 2025	42.14	42.25	41.68	41.94	41.94	-0.24%	340,088
Apr 17, 2025	41.74	42.18	41.74	42.04	42.04	1.57%	251,137
Apr 16, 2025	41.49	41.78	41.33	41.39	41.39	0.63%	338,270
Apr 15, 2025	41.17	41.31	41.00	41.13	41.13	0.22%	262,529
Apr 14, 2025	41.29	41.29	40.73	41.04	41.04	0.91%	259,607
Apr 11, 2025	40.12	40.75	39.85	40.67	40.67	3.22%	606,036
Apr 10, 2025	39.73	39.73	38.87	39.40	39.40	-0.35%	334,316
Apr 9, 2025	37.87	39.54	37.70	39.54	39.54	4.69%	445,896
Apr 8, 2025	38.94	39.00	37.52	37.77	37.77	-0.26%	501,009
Apr 7, 2025	38.34	38.95	37.65	37.87	37.87	-2.92%	509,006
Apr 4, 2025	39.88	40.03	38.93	39.01	39.01	-4.50%	574,226
Apr 3, 2025	41.16	41.28	40.82	40.85	40.85	0.10%	273,083
Apr 2, 2025	40.51	40.84	40.49	40.81	40.81	0.44%	331,908
Apr 1, 2025	40.63	40.80	40.49	40.63	40.63	0.42%	183,035
Mar 31, 2025	40.35	40.56	40.27	40.46	40.46	-0.47%	159,044
Mar 28, 2025	40.75	40.88	40.58	40.65	40.65	-0.66%	167,106
Mar 27, 2025	40.82	41.07	40.82	40.92	40.92	0.27%	184,361
Mar 26, 2025	40.91	41.02	40.74	40.81	40.81	-0.10%	196,413
Mar 25, 2025	41.02	41.04	40.83	40.85	40.85	0.25%	210,001
Mar 24, 2025	40.76	40.82	40.65	40.75	40.75	0.44%	134,265
Mar 21, 2025	40.62	40.67	40.53	40.57	40.57	-0.56%	200,789
Mar 20, 2025	40.66	40.85	40.66	40.80	40.80	-0.54%	139,126
Mar 19, 2025	40.82	41.09	40.75	41.02	41.02	0.12%	128,677
Mar 18, 2025	41.01	41.03	40.90	40.97	40.97	-0.53%	139,200
Mar 17, 2025	40.93	41.23	40.88	41.19	41.19	1.08%	156,076
Mar 14, 2025	40.39	40.75	40.39	40.75	40.75	1.42%	151,321
Mar 13, 2025	40.27	40.31	40.13	40.18	40.18	-0.22%	170,842
Mar 12, 2025	40.32	40.35	40.13	40.27	40.27	0.50%	269,209
Mar 11, 2025	40.24	40.29	39.93	40.07	40.07	0.02%	192,611
Mar 10, 2025	40.36	40.51	39.93	40.06	40.06	-1.52%	266,221
Mar 7, 2025	40.39	40.68	40.33	40.68	40.68	0.67%	184,959
Mar 6, 2025	40.62	40.66	40.39	40.41	40.41	-1.39%	269,016
Mar 5, 2025	40.68	41.04	40.64	40.98	40.98	1.01%	238,278
Mar 4, 2025	40.53	40.86	40.32	40.57	40.57	0.25%	336,286
Mar 3, 2025	40.57	40.74	40.33	40.47	40.47	0.37%	287,761