Closing price on 11/5/2021
|
|
Open |
88.60 |
High |
89.40 |
Low |
88.50 |
Volume |
3,448,400 |
Split-adjusted Price |
76.35 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2021
|
+0.80 / +0.90%
|
88.60
|
89.40
|
88.50
|
89.20
|
89.12
|
76.35
|
3,448,400
|
|
11/4/2021
|
+0.20 / +0.23%
|
88.40
|
88.70
|
88.10
|
88.40
|
88.22
|
75.67
|
2,513,000
|
|
11/3/2021
|
-1.00 / -1.12%
|
89.10
|
89.50
|
88.20
|
88.20
|
88.85
|
75.50
|
6,312,000
|
|
11/2/2021
|
-0.80 / -0.89%
|
90.00
|
90.00
|
89.00
|
89.20
|
89.34
|
76.35
|
4,888,900
|
|
11/1/2021
|
-0.70 / -0.77%
|
90.80
|
91.30
|
89.80
|
90.00
|
90.45
|
77.04
|
5,083,800
|
|
10/29/2021
|
+0.10 / +0.11%
|
90.60
|
91.00
|
90.30
|
90.70
|
90.65
|
77.64
|
4,603,700
|
|
10/28/2021
|
+0.20 / +0.22%
|
90.50
|
91.50
|
90.50
|
90.60
|
90.98
|
77.55
|
4,966,000
|
|
10/27/2021
|
+0.80 / +0.89%
|
90.00
|
90.60
|
89.70
|
90.40
|
90.21
|
77.38
|
3,726,500
|
|
10/26/2021
|
-0.50 / -0.55%
|
90.00
|
90.20
|
89.40
|
89.60
|
89.74
|
76.70
|
1,641,200
|
|
10/25/2021
|
-0.40 / -0.44%
|
90.50
|
90.60
|
89.90
|
90.10
|
90.14
|
77.12
|
3,874,500
|
|
10/22/2021
|
+1.40 / +1.57%
|
89.50
|
90.50
|
89.20
|
90.50
|
90.01
|
77.47
|
4,510,000
|
|
10/21/2021
|
-0.90 / -1.00%
|
90.00
|
90.10
|
89.10
|
89.10
|
89.75
|
76.27
|
4,036,500
|
|
10/20/2021
|
-0.30 / -0.33%
|
90.40
|
90.60
|
89.00
|
90.00
|
90.10
|
77.04
|
5,975,224
|
|
10/19/2021
|
+0.50 / +0.56%
|
89.80
|
90.50
|
89.80
|
90.30
|
90.12
|
77.29
|
7,011,854
|
|
10/18/2021
|
-0.20 / -0.22%
|
90.00
|
90.10
|
89.20
|
89.80
|
89.65
|
76.87
|
3,173,092
|
|
10/15/2021
|
0.00 / 0.00%
|
90.00
|
90.70
|
89.60
|
90.00
|
90.24
|
77.04
|
3,828,200
|
|
10/14/2021
|
-0.10 / -0.11%
|
90.20
|
90.50
|
89.60
|
90.00
|
89.90
|
77.04
|
2,351,000
|
|
10/13/2021
|
-0.30 / -0.33%
|
91.00
|
91.30
|
90.00
|
90.10
|
90.79
|
77.12
|
3,859,700
|
|
10/12/2021
|
+0.40 / +0.44%
|
90.40
|
91.30
|
90.10
|
90.40
|
90.64
|
77.38
|
3,784,200
|
|
10/11/2021
|
+0.40 / +0.45%
|
90.00
|
90.40
|
89.50
|
90.00
|
89.89
|
77.04
|
2,629,400
|
|
10/8/2021
|
+0.80 / +0.90%
|
88.90
|
90.00
|
88.70
|
89.60
|
89.04
|
76.70
|
2,641,000
|
|
10/7/2021
|
-0.50 / -0.56%
|
89.30
|
89.40
|
88.80
|
88.80
|
88.96
|
76.01
|
3,126,400
|
|
10/6/2021
|
-0.30 / -0.33%
|
89.60
|
90.10
|
89.20
|
89.30
|
89.45
|
76.44
|
2,808,500
|
|
10/5/2021
|
-0.60 / -0.67%
|
90.30
|
90.30
|
89.60
|
89.60
|
89.82
|
76.70
|
2,268,000
|
|
10/4/2021
|
+0.40 / +0.45%
|
90.50
|
91.10
|
90.10
|
90.20
|
90.61
|
77.21
|
3,060,200
|
|
10/1/2021
|
+0.20 / +0.22%
|
89.30
|
90.40
|
89.10
|
89.80
|
89.70
|
76.87
|
5,855,255
|
|
9/30/2021
|
0.00 / 0.00%
|
89.90
|
90.70
|
89.60
|
89.60
|
90.08
|
76.70
|
4,183,200
|
|
9/29/2021
|
+0.30 / +0.34%
|
89.30
|
90.10
|
88.70
|
89.60
|
89.38
|
76.70
|
2,763,400
|
|
9/28/2021
|
+0.50 / +0.56%
|
88.80
|
89.90
|
88.00
|
89.30
|
88.85
|
76.44
|
3,839,280
|
|
9/27/2021
|
-1.90 / -2.09%
|
90.60
|
91.40
|
88.80
|
88.80
|
90.23
|
76.01
|
5,053,900
|
|
|
|