|
Closing price on 10/23/2017
|
|
Open |
148.50 |
High |
148.50 |
Low |
147.80 |
Volume |
1,591,160 |
Split-adjusted Price |
76.40 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2017
|
-0.50 / -0.34%
|
148.50
|
148.50
|
147.80
|
148.00
|
148.02
|
76.40
|
1,591,160
|
|
10/20/2017
|
-0.30 / -0.20%
|
148.60
|
148.80
|
148.50
|
148.50
|
148.57
|
76.66
|
929,006
|
|
10/19/2017
|
-0.20 / -0.13%
|
149.00
|
149.00
|
148.50
|
148.80
|
148.83
|
76.81
|
407,120
|
|
10/18/2017
|
-0.10 / -0.07%
|
149.00
|
149.60
|
149.00
|
149.00
|
149.30
|
76.92
|
805,096
|
|
10/17/2017
|
+0.50 / +0.34%
|
148.60
|
149.20
|
148.50
|
149.10
|
148.93
|
76.97
|
501,920
|
|
10/16/2017
|
-0.80 / -0.54%
|
149.90
|
150.10
|
148.60
|
148.60
|
149.53
|
76.71
|
868,780
|
|
10/13/2017
|
+1.40 / +0.95%
|
148.00
|
149.40
|
148.00
|
149.40
|
148.89
|
77.12
|
610,040
|
|
10/12/2017
|
-0.50 / -0.34%
|
148.50
|
148.60
|
148.00
|
148.00
|
148.39
|
76.40
|
447,590
|
|
10/11/2017
|
0.00 / 0.00%
|
148.50
|
148.80
|
148.20
|
148.50
|
148.56
|
76.66
|
676,740
|
|
10/10/2017
|
-0.40 / -0.27%
|
148.20
|
148.80
|
148.20
|
148.50
|
148.52
|
76.66
|
446,010
|
|
10/9/2017
|
-0.10 / -0.07%
|
149.00
|
149.20
|
148.10
|
148.90
|
148.77
|
76.86
|
296,010
|
|
10/6/2017
|
0.00 / 0.00%
|
149.60
|
150.30
|
149.00
|
149.00
|
149.86
|
76.92
|
1,210,760
|
|
10/5/2017
|
+0.50 / +0.34%
|
148.60
|
149.60
|
148.30
|
149.00
|
149.08
|
76.92
|
665,810
|
|
10/4/2017
|
+0.60 / +0.41%
|
147.70
|
148.50
|
147.70
|
148.50
|
148.05
|
76.66
|
362,930
|
|
10/3/2017
|
-0.60 / -0.40%
|
148.60
|
148.60
|
147.70
|
147.90
|
147.90
|
76.35
|
691,960
|
|
10/2/2017
|
-0.70 / -0.47%
|
149.10
|
149.50
|
148.40
|
148.50
|
149.01
|
76.66
|
587,060
|
|
9/29/2017
|
+0.20 / +0.13%
|
149.00
|
151.00
|
148.90
|
149.20
|
149.89
|
77.02
|
1,286,560
|
|
9/28/2017
|
+1.00 / +0.68%
|
148.00
|
149.00
|
147.90
|
149.00
|
148.52
|
76.92
|
730,310
|
|
9/27/2017
|
-0.10 / -0.07%
|
148.00
|
148.50
|
147.90
|
148.00
|
148.16
|
76.40
|
424,770
|
|
9/26/2017
|
+0.10 / +0.07%
|
148.00
|
148.60
|
147.70
|
148.10
|
148.13
|
76.45
|
555,560
|
|
9/25/2017
|
+0.30 / +0.20%
|
147.70
|
148.00
|
147.20
|
148.00
|
147.64
|
76.40
|
471,760
|
|
9/22/2017
|
-0.30 / -0.20%
|
148.00
|
148.50
|
147.70
|
147.70
|
147.97
|
76.24
|
571,160
|
|
9/21/2017
|
-0.90 / -0.60%
|
148.50
|
148.50
|
148.00
|
148.00
|
148.04
|
76.40
|
1,194,320
|
|
9/20/2017
|
+0.50 / +0.34%
|
148.40
|
149.20
|
148.00
|
148.90
|
148.57
|
76.86
|
895,490
|
|
9/19/2017
|
-0.60 / -0.40%
|
149.00
|
149.20
|
148.40
|
148.40
|
148.66
|
76.61
|
493,070
|
|
9/18/2017
|
+1.00 / +0.68%
|
147.50
|
150.00
|
147.50
|
149.00
|
148.95
|
76.92
|
705,240
|
|
9/15/2017
|
-0.30 / -0.20%
|
147.90
|
148.30
|
147.60
|
148.00
|
147.89
|
76.40
|
1,550,080
|
|
9/14/2017
|
+0.10 / +0.07%
|
148.00
|
148.40
|
148.00
|
148.30
|
148.26
|
76.55
|
1,105,690
|
|
9/13/2017
|
+0.10 / +0.07%
|
148.20
|
148.20
|
148.00
|
148.20
|
148.07
|
76.50
|
1,291,330
|
|
9/12/2017
|
-0.30 / -0.20%
|
147.80
|
148.50
|
147.70
|
148.10
|
148.12
|
76.45
|
726,440
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|