|
|
Closing price on 10/17/2019
|
|
| Open |
130.40 |
| High |
132.40 |
| Low |
130.20 |
| Volume |
1,430,520 |
| Split-adjusted Price |
86.61 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2019
|
+0.60 / +0.46%
|
130.40
|
132.40
|
130.20
|
131.00
|
131.69
|
86.61
|
1,430,520
|
|
|
10/16/2019
|
+2.10 / +1.64%
|
128.30
|
130.90
|
128.30
|
130.40
|
130.01
|
86.21
|
1,481,580
|
|
|
10/15/2019
|
-0.30 / -0.23%
|
128.50
|
129.50
|
127.70
|
128.30
|
128.39
|
84.83
|
1,393,260
|
|
|
10/14/2019
|
+0.60 / +0.47%
|
129.00
|
129.00
|
127.90
|
128.60
|
128.37
|
85.02
|
891,850
|
|
|
10/11/2019
|
+1.00 / +0.79%
|
127.00
|
128.00
|
126.90
|
128.00
|
127.50
|
84.63
|
651,310
|
|
|
10/10/2019
|
0.00 / 0.00%
|
126.70
|
128.50
|
126.70
|
127.00
|
127.32
|
83.97
|
442,150
|
|
|
10/9/2019
|
-2.00 / -1.55%
|
128.80
|
128.80
|
126.80
|
127.00
|
127.77
|
83.97
|
696,450
|
|
|
10/8/2019
|
-0.10 / -0.08%
|
128.60
|
129.30
|
128.60
|
129.00
|
128.92
|
85.29
|
537,440
|
|
|
10/7/2019
|
+0.50 / +0.39%
|
128.40
|
130.00
|
128.20
|
129.10
|
129.02
|
85.35
|
833,680
|
|
|
10/4/2019
|
-0.40 / -0.31%
|
129.10
|
130.90
|
128.50
|
128.60
|
129.56
|
85.02
|
841,540
|
|
|
10/3/2019
|
+2.00 / +1.57%
|
126.00
|
129.00
|
125.50
|
129.00
|
126.75
|
85.29
|
825,310
|
|
|
10/2/2019
|
-1.00 / -0.78%
|
127.50
|
127.80
|
126.20
|
127.00
|
126.76
|
83.97
|
2,177,220
|
|
|
10/1/2019
|
-1.70 / -1.31%
|
129.50
|
129.70
|
127.70
|
128.00
|
128.36
|
84.63
|
1,207,380
|
|
|
9/30/2019
|
-0.40 / -0.31%
|
130.10
|
130.70
|
129.40
|
129.70
|
129.88
|
85.75
|
1,021,560
|
|
|
9/27/2019
|
+0.10 / +0.08%
|
130.00
|
131.10
|
129.40
|
130.10
|
130.10
|
86.02
|
1,183,530
|
|
|
9/26/2019
|
+3.60 / +2.85%
|
127.10
|
130.10
|
126.50
|
130.00
|
128.61
|
85.95
|
1,613,560
|
|
|
9/25/2019
|
-0.50 / -0.39%
|
126.30
|
126.90
|
125.50
|
126.40
|
126.25
|
83.57
|
617,630
|
|
|
9/24/2019
|
+2.40 / +1.93%
|
124.50
|
127.60
|
124.30
|
126.90
|
126.43
|
83.90
|
1,471,450
|
|
|
9/23/2019
|
+2.40 / +1.97%
|
123.00
|
125.10
|
122.70
|
124.50
|
124.42
|
82.31
|
1,560,140
|
|
|
9/20/2019
|
-1.50 / -1.21%
|
123.70
|
123.70
|
122.10
|
122.10
|
122.44
|
80.73
|
1,623,350
|
|
|
9/19/2019
|
-0.10 / -0.08%
|
123.50
|
123.90
|
122.50
|
123.60
|
123.29
|
81.72
|
725,700
|
|
|
9/18/2019
|
+1.20 / +0.98%
|
122.00
|
123.90
|
121.70
|
123.70
|
123.31
|
81.78
|
972,940
|
|
|
9/17/2019
|
+1.00 / +0.82%
|
121.50
|
123.00
|
120.70
|
122.50
|
122.39
|
80.99
|
482,570
|
|
|
9/16/2019
|
+1.40 / +1.17%
|
121.50
|
121.50
|
120.10
|
121.50
|
120.72
|
80.33
|
640,710
|
|
|
9/13/2019
|
+0.10 / +0.08%
|
122.20
|
122.50
|
121.50
|
122.10
|
121.97
|
79.40
|
503,530
|
|
|
9/12/2019
|
-0.10 / -0.08%
|
122.50
|
123.30
|
121.40
|
122.00
|
121.95
|
79.34
|
640,870
|
|
|
9/11/2019
|
-1.60 / -1.29%
|
123.80
|
124.00
|
122.10
|
122.10
|
123.29
|
79.40
|
698,850
|
|
|
9/10/2019
|
-0.80 / -0.64%
|
124.30
|
124.30
|
123.30
|
123.70
|
123.75
|
80.44
|
1,056,820
|
|
|
9/9/2019
|
+1.70 / +1.38%
|
123.00
|
124.50
|
122.50
|
124.50
|
123.68
|
80.96
|
698,850
|
|
|
9/6/2019
|
+0.80 / +0.66%
|
122.00
|
123.10
|
122.00
|
122.80
|
122.69
|
79.86
|
395,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|