|
|
Closing price on 10/22/2019
|
|
| Open |
134.00 |
| High |
134.40 |
| Low |
132.30 |
| Volume |
1,577,090 |
| Split-adjusted Price |
87.60 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
-1.10 / -0.82%
|
134.00
|
134.40
|
132.30
|
132.50
|
133.60
|
87.60
|
1,577,090
|
|
|
10/21/2019
|
+1.10 / +0.83%
|
132.50
|
135.50
|
131.90
|
133.60
|
134.14
|
88.33
|
2,006,630
|
|
|
10/18/2019
|
+1.50 / +1.15%
|
131.50
|
133.00
|
131.50
|
132.50
|
132.30
|
87.60
|
1,173,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|