|
|
Closing price on 10/22/2018
|
|
| Open |
126.00 |
| High |
126.80 |
| Low |
125.80 |
| Volume |
1,291,450 |
| Split-adjusted Price |
80.20 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2018
|
-1.00 / -0.79%
|
126.00
|
126.80
|
125.80
|
125.80
|
126.11
|
80.20
|
1,291,450
|
|
|
10/19/2018
|
+0.80 / +0.63%
|
125.10
|
126.80
|
124.10
|
126.80
|
125.43
|
80.84
|
2,097,210
|
|
|
10/18/2018
|
-0.90 / -0.71%
|
126.90
|
127.00
|
125.90
|
126.00
|
126.29
|
80.33
|
468,180
|
|
|
10/17/2018
|
+0.90 / +0.71%
|
127.50
|
127.50
|
126.30
|
126.90
|
126.81
|
80.90
|
800,670
|
|
|
10/16/2018
|
+0.30 / +0.24%
|
126.00
|
126.40
|
125.20
|
126.00
|
125.98
|
80.33
|
2,886,540
|
|
|
10/15/2018
|
-2.80 / -2.18%
|
129.00
|
129.00
|
125.60
|
125.70
|
126.61
|
80.14
|
692,180
|
|
|
10/12/2018
|
+1.50 / +1.18%
|
127.00
|
128.70
|
124.60
|
128.50
|
126.65
|
81.92
|
957,810
|
|
|
10/11/2018
|
-3.00 / -2.31%
|
123.00
|
129.00
|
123.00
|
127.00
|
125.47
|
80.97
|
1,182,360
|
|
|
10/10/2018
|
-0.90 / -0.69%
|
130.50
|
130.90
|
129.80
|
130.00
|
130.24
|
82.88
|
861,650
|
|
|
10/9/2018
|
-2.10 / -1.58%
|
132.20
|
133.00
|
130.80
|
130.90
|
131.54
|
83.46
|
812,460
|
|
|
10/8/2018
|
-2.20 / -1.63%
|
134.10
|
134.70
|
133.00
|
133.00
|
133.72
|
84.79
|
566,750
|
|
|
10/5/2018
|
-1.70 / -1.24%
|
136.00
|
136.10
|
135.00
|
135.20
|
135.55
|
86.20
|
519,180
|
|
|
10/4/2018
|
0.00 / 0.00%
|
136.90
|
137.00
|
135.90
|
136.90
|
136.20
|
87.28
|
304,620
|
|
|
10/3/2018
|
-0.10 / -0.07%
|
137.00
|
137.10
|
136.50
|
136.90
|
136.93
|
87.28
|
1,201,280
|
|
|
10/2/2018
|
+0.70 / +0.51%
|
135.00
|
137.60
|
135.00
|
137.00
|
136.42
|
87.34
|
924,540
|
|
|
10/1/2018
|
-1.00 / -0.73%
|
136.80
|
137.00
|
136.00
|
136.30
|
136.25
|
86.90
|
1,730,980
|
|
|
9/28/2018
|
-1.20 / -0.87%
|
138.50
|
138.90
|
137.30
|
137.30
|
137.68
|
87.54
|
674,020
|
|
|
9/27/2018
|
+2.00 / +1.47%
|
137.00
|
140.00
|
136.80
|
138.50
|
138.22
|
88.30
|
980,840
|
|
|
9/26/2018
|
-0.40 / -0.29%
|
136.90
|
136.90
|
136.30
|
136.50
|
136.55
|
87.03
|
418,120
|
|
|
9/25/2018
|
-0.10 / -0.07%
|
137.00
|
137.10
|
136.20
|
136.90
|
136.55
|
87.28
|
480,150
|
|
|
9/24/2018
|
-0.80 / -0.58%
|
137.80
|
137.80
|
136.20
|
137.00
|
137.17
|
87.34
|
639,720
|
|
|
9/21/2018
|
+1.80 / +1.32%
|
136.00
|
137.80
|
134.90
|
137.80
|
136.62
|
87.85
|
1,940,850
|
|
|
9/20/2018
|
-1.80 / -1.31%
|
137.20
|
137.30
|
136.00
|
136.00
|
136.51
|
86.71
|
771,520
|
|
|
9/19/2018
|
-0.20 / -0.14%
|
138.00
|
138.20
|
136.90
|
137.80
|
137.59
|
87.85
|
929,630
|
|
|
9/18/2018
|
+2.00 / +1.47%
|
136.10
|
138.80
|
135.20
|
138.00
|
137.57
|
87.98
|
1,794,170
|
|
|
9/17/2018
|
+3.00 / +2.26%
|
134.00
|
136.00
|
133.30
|
136.00
|
135.49
|
86.71
|
1,170,020
|
|
|
9/14/2018
|
+0.90 / +0.68%
|
132.10
|
134.00
|
132.10
|
133.00
|
133.35
|
84.79
|
1,008,470
|
|
|
9/13/2018
|
-0.30 / -0.23%
|
132.00
|
132.50
|
130.80
|
132.10
|
131.99
|
84.22
|
855,170
|
|
|
9/12/2018
|
+0.40 / +0.30%
|
133.00
|
134.80
|
132.20
|
132.40
|
133.80
|
84.41
|
1,464,430
|
|
|
9/11/2018
|
+4.40 / +3.45%
|
127.50
|
132.40
|
127.50
|
132.00
|
130.62
|
84.16
|
2,163,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|