|
|
Closing price on 10/16/2026
|
|
| Open |
57.40 |
| High |
58.10 |
| Low |
57.40 |
| Volume |
1,820,000 |
| Split-adjusted Price |
57.80 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2026
|
+0.60 / +1.05%
|
57.40
|
58.10
|
57.40
|
57.80
|
57.86
|
57.80
|
1,820,000
|
|
|
10/15/2026
|
-0.70 / -1.21%
|
57.50
|
57.70
|
57.00
|
57.20
|
57.31
|
57.20
|
1,982,052
|
|
|
10/14/2026
|
-0.10 / -0.17%
|
58.00
|
58.00
|
57.40
|
57.90
|
57.67
|
57.90
|
1,179,000
|
|
|
10/13/2026
|
-0.40 / -0.68%
|
58.10
|
58.10
|
57.50
|
58.00
|
57.81
|
58.00
|
1,654,800
|
|
|
10/12/2026
|
+0.70 / +1.21%
|
57.70
|
58.50
|
57.60
|
58.40
|
57.99
|
58.40
|
1,213,800
|
|
|
10/9/2026
|
-0.20 / -0.35%
|
57.80
|
58.30
|
57.60
|
57.70
|
57.91
|
57.70
|
1,355,700
|
|
|
10/8/2026
|
-0.10 / -0.17%
|
58.00
|
58.30
|
57.60
|
57.90
|
57.82
|
57.90
|
1,767,900
|
|
|
10/7/2026
|
-0.40 / -0.68%
|
58.30
|
58.50
|
58.00
|
58.00
|
58.22
|
58.00
|
1,861,900
|
|
|
10/6/2026
|
+1.20 / +2.10%
|
57.40
|
58.40
|
57.20
|
58.40
|
57.75
|
58.40
|
3,288,800
|
|
|
10/5/2026
|
-0.10 / -0.17%
|
57.80
|
58.00
|
57.10
|
57.20
|
57.41
|
57.20
|
2,928,200
|
|
|
10/2/2026
|
-1.30 / -2.22%
|
59.00
|
59.00
|
57.30
|
57.30
|
57.98
|
57.30
|
3,979,300
|
|
|
10/1/2026
|
-0.80 / -1.35%
|
59.40
|
59.60
|
58.50
|
58.60
|
58.84
|
58.60
|
3,767,400
|
|
|
9/30/2026
|
-0.90 / -1.49%
|
60.80
|
60.80
|
59.40
|
59.40
|
59.82
|
59.40
|
2,173,100
|
|
|
9/29/2026
|
0.00 / 0.00%
|
60.40
|
60.50
|
59.80
|
60.30
|
60.11
|
60.30
|
2,029,964
|
|
|
9/28/2026
|
+0.50 / +0.84%
|
59.70
|
60.40
|
59.10
|
60.30
|
59.73
|
60.30
|
1,723,400
|
|
|
9/25/2026
|
-0.80 / -1.32%
|
60.70
|
61.00
|
59.70
|
59.80
|
60.10
|
59.80
|
2,021,564
|
|
|
9/24/2026
|
+0.10 / +0.17%
|
60.50
|
61.00
|
60.30
|
60.60
|
60.75
|
60.60
|
1,384,600
|
|
|
9/23/2026
|
-0.70 / -1.14%
|
61.30
|
61.30
|
60.50
|
60.50
|
60.87
|
60.50
|
1,250,964
|
|
|
9/22/2026
|
+0.90 / +1.49%
|
60.40
|
61.30
|
60.30
|
61.20
|
61.02
|
61.20
|
1,774,600
|
|
|
9/21/2026
|
-0.90 / -1.47%
|
61.20
|
61.30
|
60.30
|
60.30
|
60.70
|
60.30
|
2,546,264
|
|
|
9/18/2026
|
+1.00 / +1.66%
|
60.40
|
61.20
|
60.30
|
61.20
|
61.07
|
61.20
|
4,867,300
|
|
|
9/17/2026
|
+0.60 / +1.01%
|
59.40
|
60.70
|
59.40
|
60.20
|
60.35
|
60.20
|
2,437,108
|
|
|
9/16/2026
|
-0.10 / -0.17%
|
59.80
|
60.30
|
59.60
|
59.60
|
59.96
|
59.60
|
1,737,400
|
|
|
9/15/2026
|
+0.40 / +0.67%
|
59.50
|
60.20
|
59.40
|
59.70
|
59.74
|
59.70
|
1,835,800
|
|
|
9/14/2026
|
-0.60 / -1.00%
|
59.70
|
60.10
|
58.60
|
59.30
|
59.15
|
59.30
|
3,853,000
|
|
|
9/11/2026
|
-1.70 / -2.76%
|
61.20
|
61.30
|
59.80
|
59.90
|
60.20
|
59.90
|
4,047,300
|
|
|
9/10/2026
|
+0.30 / +0.49%
|
61.30
|
61.90
|
61.10
|
61.60
|
61.57
|
61.60
|
1,890,400
|
|
|
9/9/2026
|
+0.30 / +0.49%
|
61.00
|
61.80
|
61.00
|
61.30
|
61.45
|
61.30
|
1,620,000
|
|
|
9/8/2026
|
+0.30 / +0.49%
|
60.70
|
61.10
|
60.40
|
61.00
|
60.71
|
61.00
|
2,045,800
|
|
|
9/7/2026
|
-1.20 / -1.94%
|
61.90
|
62.20
|
60.60
|
60.70
|
61.03
|
60.70
|
3,474,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|