|
Closing price on 11/25/2022
|
|
| Open |
81.30 |
| High |
82.70 |
| Low |
81.00 |
| Volume |
2,596,100 |
| Split-adjusted Price |
67.75 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2022
|
+1.00 / +1.23%
|
81.30
|
82.70
|
81.00
|
82.20
|
82.06
|
67.75
|
2,596,100
|
|
|
11/24/2022
|
+1.80 / +2.27%
|
79.00
|
81.20
|
78.90
|
81.20
|
80.29
|
66.93
|
3,261,400
|
|
|
11/23/2022
|
-0.10 / -0.13%
|
79.50
|
79.70
|
78.30
|
79.40
|
78.89
|
65.45
|
773,100
|
|
|
11/22/2022
|
+1.60 / +2.05%
|
77.50
|
80.20
|
77.40
|
79.50
|
79.43
|
65.53
|
2,281,200
|
|
|
11/21/2022
|
+0.90 / +1.17%
|
77.00
|
77.90
|
76.90
|
77.90
|
77.19
|
64.21
|
1,787,400
|
|
|
11/18/2022
|
+1.00 / +1.32%
|
77.00
|
77.80
|
75.70
|
77.00
|
76.53
|
63.47
|
2,229,300
|
|
|
11/17/2022
|
+1.50 / +2.01%
|
76.80
|
78.30
|
75.10
|
76.00
|
76.16
|
62.64
|
2,599,500
|
|
|
11/16/2022
|
-2.50 / -3.25%
|
75.50
|
78.80
|
73.80
|
74.50
|
75.90
|
61.41
|
4,122,600
|
|
|
11/15/2022
|
-2.00 / -2.53%
|
79.00
|
79.40
|
76.50
|
77.00
|
77.55
|
63.47
|
2,389,600
|
|
|
11/14/2022
|
+0.60 / +0.77%
|
78.00
|
82.00
|
76.10
|
79.00
|
78.00
|
65.12
|
2,766,800
|
|
|
11/11/2022
|
0.00 / 0.00%
|
78.90
|
80.40
|
78.40
|
78.40
|
79.65
|
64.62
|
1,564,400
|
|
|
11/10/2022
|
-2.50 / -3.09%
|
80.90
|
81.00
|
77.00
|
78.40
|
78.52
|
64.62
|
2,637,600
|
|
|
11/9/2022
|
-1.50 / -1.82%
|
82.00
|
82.20
|
80.00
|
80.90
|
81.12
|
66.68
|
2,701,100
|
|
|
11/8/2022
|
+0.20 / +0.24%
|
82.20
|
82.40
|
79.60
|
82.40
|
81.42
|
67.92
|
2,501,400
|
|
|
11/7/2022
|
+2.20 / +2.75%
|
80.10
|
82.20
|
80.00
|
82.20
|
81.49
|
67.75
|
2,638,300
|
|
|
11/4/2022
|
0.00 / 0.00%
|
79.90
|
81.00
|
78.00
|
80.00
|
80.01
|
65.94
|
3,179,200
|
|
|
11/3/2022
|
+1.70 / +2.17%
|
78.00
|
80.70
|
78.00
|
80.00
|
79.77
|
65.94
|
1,278,300
|
|
|
11/2/2022
|
-1.90 / -2.37%
|
80.20
|
80.30
|
78.30
|
78.30
|
79.42
|
64.54
|
1,830,500
|
|
|
11/1/2022
|
+1.70 / +2.17%
|
78.50
|
82.50
|
78.50
|
80.20
|
80.69
|
66.10
|
3,180,100
|
|
|
10/31/2022
|
+0.50 / +0.64%
|
77.70
|
78.50
|
77.30
|
78.50
|
77.88
|
64.70
|
1,949,200
|
|
|
10/28/2022
|
-0.50 / -0.64%
|
78.50
|
78.60
|
77.70
|
78.00
|
78.27
|
64.29
|
1,614,400
|
|
|
10/27/2022
|
+2.50 / +3.29%
|
76.00
|
78.50
|
76.00
|
78.50
|
77.81
|
64.70
|
2,283,600
|
|
|
10/26/2022
|
0.00 / 0.00%
|
76.00
|
76.40
|
75.60
|
76.00
|
75.95
|
62.64
|
1,467,000
|
|
|
10/25/2022
|
+2.00 / +2.70%
|
74.10
|
76.80
|
74.10
|
76.00
|
75.62
|
62.64
|
1,657,600
|
|
|
10/24/2022
|
-3.00 / -3.90%
|
77.20
|
77.20
|
74.00
|
74.00
|
75.70
|
60.99
|
2,342,300
|
|
|
10/21/2022
|
-0.50 / -0.65%
|
77.50
|
78.40
|
76.50
|
77.00
|
77.51
|
63.47
|
2,097,600
|
|
|
10/20/2022
|
+0.90 / +1.17%
|
76.60
|
77.50
|
75.80
|
77.50
|
76.90
|
63.88
|
2,664,900
|
|
|
10/19/2022
|
+0.10 / +0.13%
|
76.10
|
76.80
|
76.10
|
76.60
|
76.50
|
63.14
|
1,467,000
|
|
|
10/18/2022
|
+2.40 / +3.24%
|
75.00
|
77.00
|
74.70
|
76.50
|
76.32
|
63.05
|
3,172,000
|
|
|
10/17/2022
|
+0.10 / +0.14%
|
73.80
|
75.10
|
73.70
|
74.10
|
74.41
|
61.08
|
1,812,700
|
|
|
|