|
Closing price on 11/1/2023
|
|
| Open |
69.00 |
| High |
70.50 |
| Low |
67.90 |
| Volume |
2,337,200 |
| Split-adjusted Price |
66.67 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+2.40 / +3.53%
|
69.00
|
70.50
|
67.90
|
70.40
|
69.23
|
66.67
|
2,337,200
|
|
|
10/31/2023
|
+0.40 / +0.59%
|
67.90
|
69.50
|
67.60
|
68.00
|
68.48
|
64.40
|
2,183,600
|
|
|
10/30/2023
|
-0.40 / -0.59%
|
67.90
|
68.00
|
67.10
|
67.60
|
67.73
|
64.02
|
1,112,000
|
|
|
10/27/2023
|
+1.00 / +1.49%
|
67.30
|
68.00
|
66.60
|
68.00
|
67.18
|
64.40
|
1,811,000
|
|
|
10/26/2023
|
-2.00 / -2.90%
|
68.50
|
68.60
|
65.90
|
67.00
|
66.90
|
63.45
|
5,201,700
|
|
|
10/25/2023
|
-1.30 / -1.85%
|
70.30
|
70.80
|
69.00
|
69.00
|
70.05
|
65.35
|
2,477,700
|
|
|
10/24/2023
|
+0.10 / +0.14%
|
70.20
|
70.80
|
70.10
|
70.30
|
70.42
|
66.58
|
1,099,508
|
|
|
10/23/2023
|
-2.10 / -2.90%
|
71.70
|
72.00
|
70.10
|
70.20
|
70.48
|
66.48
|
2,804,900
|
|
|
10/20/2023
|
+0.90 / +1.26%
|
71.30
|
72.50
|
70.20
|
72.30
|
71.23
|
68.47
|
2,371,808
|
|
|
10/19/2023
|
-2.50 / -3.38%
|
73.40
|
73.40
|
70.90
|
71.40
|
71.87
|
67.62
|
4,007,700
|
|
|
10/18/2023
|
-0.90 / -1.20%
|
74.80
|
74.80
|
72.40
|
73.90
|
73.57
|
69.99
|
2,572,400
|
|
|
10/17/2023
|
-0.40 / -0.53%
|
75.30
|
76.10
|
74.80
|
74.80
|
75.45
|
70.84
|
1,595,900
|
|
|
10/16/2023
|
-0.60 / -0.79%
|
75.10
|
75.80
|
74.70
|
75.20
|
75.26
|
71.22
|
1,374,400
|
|
|
10/13/2023
|
+0.30 / +0.40%
|
75.40
|
76.30
|
75.00
|
75.80
|
75.81
|
71.79
|
1,560,000
|
|
|
10/12/2023
|
+1.10 / +1.48%
|
74.50
|
75.90
|
74.50
|
75.50
|
75.45
|
71.50
|
2,534,800
|
|
|
10/11/2023
|
0.00 / 0.00%
|
74.60
|
74.80
|
74.00
|
74.40
|
74.32
|
70.46
|
1,898,774
|
|
|
10/10/2023
|
+0.70 / +0.95%
|
74.30
|
75.00
|
74.00
|
74.40
|
74.52
|
70.46
|
1,123,900
|
|
|
10/9/2023
|
-0.50 / -0.67%
|
74.00
|
74.10
|
73.60
|
73.70
|
73.87
|
69.80
|
1,621,374
|
|
|
10/6/2023
|
+1.50 / +2.06%
|
72.70
|
74.20
|
72.60
|
74.20
|
73.68
|
70.27
|
1,327,000
|
|
|
10/5/2023
|
-1.70 / -2.28%
|
74.10
|
74.40
|
72.70
|
72.70
|
73.46
|
68.85
|
2,645,700
|
|
|
10/4/2023
|
+0.40 / +0.54%
|
73.60
|
74.60
|
73.40
|
74.40
|
74.03
|
70.46
|
1,177,900
|
|
|
10/3/2023
|
-1.60 / -2.12%
|
74.60
|
75.10
|
73.90
|
74.00
|
74.22
|
70.08
|
2,013,700
|
|
|
10/2/2023
|
+1.40 / +1.89%
|
74.20
|
75.60
|
74.20
|
75.60
|
74.95
|
71.60
|
1,304,901
|
|
|
9/29/2023
|
-0.60 / -0.80%
|
75.00
|
76.40
|
74.20
|
74.20
|
75.16
|
70.27
|
1,403,900
|
|
|
9/28/2023
|
-1.80 / -2.35%
|
76.10
|
76.40
|
74.80
|
74.80
|
75.26
|
70.84
|
2,034,300
|
|
|
9/27/2023
|
+0.50 / +0.66%
|
76.30
|
76.60
|
74.80
|
76.60
|
75.65
|
72.54
|
2,273,300
|
|
|
9/26/2023
|
-1.50 / -1.93%
|
77.60
|
78.00
|
76.00
|
76.10
|
76.73
|
72.07
|
2,634,600
|
|
|
9/25/2023
|
+0.10 / +0.13%
|
77.20
|
78.50
|
76.70
|
77.60
|
77.88
|
73.49
|
2,795,503
|
|
|
9/22/2023
|
-0.50 / -0.64%
|
77.10
|
78.30
|
75.80
|
77.50
|
77.07
|
73.40
|
4,361,903
|
|
|
9/21/2023
|
-0.30 / -0.38%
|
78.10
|
78.30
|
77.30
|
78.00
|
77.76
|
73.87
|
2,577,902
|
|
|
|