|
Closing price on 11/18/2020
|
|
| Open |
108.00 |
| High |
109.50 |
| Low |
107.80 |
| Volume |
3,396,750 |
| Split-adjusted Price |
90.09 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
+1.80 / +1.67%
|
108.00
|
109.50
|
107.80
|
109.40
|
108.89
|
90.09
|
3,396,750
|
|
|
11/17/2020
|
+0.50 / +0.47%
|
107.20
|
107.70
|
107.00
|
107.60
|
107.23
|
88.61
|
1,648,330
|
|
|
11/16/2020
|
-0.30 / -0.28%
|
107.50
|
108.70
|
107.00
|
107.10
|
107.78
|
88.20
|
2,571,160
|
|
|
11/13/2020
|
+0.40 / +0.37%
|
107.00
|
107.40
|
107.00
|
107.40
|
107.24
|
88.44
|
1,089,500
|
|
|
11/12/2020
|
-0.50 / -0.47%
|
107.50
|
107.50
|
106.70
|
107.00
|
106.97
|
88.11
|
1,074,590
|
|
|
11/11/2020
|
0.00 / 0.00%
|
107.90
|
107.90
|
106.00
|
107.50
|
106.96
|
88.52
|
2,429,710
|
|
|
11/10/2020
|
-1.30 / -1.19%
|
109.10
|
109.20
|
107.50
|
107.50
|
108.32
|
88.52
|
2,297,200
|
|
|
11/9/2020
|
0.00 / 0.00%
|
109.00
|
109.40
|
108.50
|
108.80
|
108.92
|
89.60
|
1,066,640
|
|
|
11/6/2020
|
0.00 / 0.00%
|
109.20
|
109.40
|
108.00
|
108.80
|
108.94
|
89.60
|
1,011,020
|
|
|
11/5/2020
|
+0.80 / +0.74%
|
108.00
|
109.40
|
108.00
|
108.80
|
109.04
|
89.60
|
1,891,270
|
|
|
11/4/2020
|
+0.30 / +0.28%
|
108.00
|
109.40
|
107.40
|
108.00
|
108.39
|
88.94
|
1,342,780
|
|
|
11/3/2020
|
+0.10 / +0.09%
|
107.60
|
108.00
|
107.00
|
107.70
|
107.59
|
88.69
|
870,230
|
|
|
11/2/2020
|
-0.40 / -0.37%
|
107.00
|
108.00
|
107.00
|
107.60
|
107.53
|
88.61
|
867,340
|
|
|
10/30/2020
|
+1.10 / +1.03%
|
107.00
|
108.00
|
105.30
|
108.00
|
106.25
|
88.94
|
2,683,620
|
|
|
10/29/2020
|
-0.50 / -0.47%
|
106.50
|
107.20
|
105.60
|
106.90
|
106.55
|
88.03
|
1,823,240
|
|
|
10/28/2020
|
-2.20 / -2.01%
|
109.00
|
109.00
|
106.50
|
107.40
|
107.83
|
88.44
|
2,609,180
|
|
|
10/27/2020
|
-0.90 / -0.81%
|
110.00
|
111.00
|
109.10
|
109.60
|
110.01
|
90.25
|
1,721,090
|
|
|
10/26/2020
|
+0.50 / +0.45%
|
111.00
|
112.50
|
110.00
|
110.50
|
111.70
|
91.00
|
2,313,520
|
|
|
10/23/2020
|
+3.30 / +3.09%
|
107.50
|
110.00
|
107.10
|
110.00
|
108.45
|
90.58
|
3,132,320
|
|
|
10/22/2020
|
+0.30 / +0.28%
|
106.80
|
106.80
|
105.10
|
106.70
|
105.91
|
87.87
|
2,472,540
|
|
|
10/21/2020
|
+0.20 / +0.19%
|
106.50
|
106.90
|
106.00
|
106.40
|
106.48
|
87.62
|
805,550
|
|
|
10/20/2020
|
-1.50 / -1.39%
|
107.30
|
107.60
|
106.00
|
106.20
|
106.52
|
87.45
|
2,150,990
|
|
|
10/19/2020
|
+0.30 / +0.28%
|
107.40
|
108.30
|
107.40
|
107.70
|
107.92
|
88.69
|
1,843,550
|
|
|
10/16/2020
|
-0.10 / -0.09%
|
107.50
|
108.00
|
106.90
|
107.40
|
107.40
|
88.44
|
1,743,440
|
|
|
10/15/2020
|
+0.10 / +0.09%
|
107.80
|
107.90
|
107.00
|
107.50
|
107.34
|
88.52
|
2,482,710
|
|
|
10/14/2020
|
+0.30 / +0.28%
|
107.10
|
107.70
|
106.80
|
107.40
|
107.10
|
88.44
|
1,877,160
|
|
|
10/13/2020
|
+0.10 / +0.09%
|
107.00
|
108.00
|
106.90
|
107.10
|
107.32
|
88.20
|
1,575,300
|
|
|
10/12/2020
|
+0.30 / +0.28%
|
106.80
|
107.80
|
106.60
|
107.00
|
107.02
|
88.11
|
1,209,250
|
|
|
10/9/2020
|
-0.20 / -0.19%
|
107.00
|
107.10
|
106.60
|
106.70
|
106.72
|
87.87
|
1,061,330
|
|
|
10/8/2020
|
-1.10 / -1.02%
|
107.90
|
107.90
|
106.80
|
106.90
|
107.27
|
88.03
|
1,614,090
|
|
|
|