|
Closing price on 12/28/2021
|
|
| Open |
86.20 |
| High |
86.20 |
| Low |
85.20 |
| Volume |
1,937,800 |
| Split-adjusted Price |
73.19 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
-0.60 / -0.70%
|
86.20
|
86.20
|
85.20
|
85.50
|
85.73
|
73.19
|
1,937,800
|
|
|
12/27/2021
|
+0.10 / +0.12%
|
86.00
|
86.40
|
85.70
|
86.10
|
86.03
|
73.70
|
1,285,700
|
|
|
12/24/2021
|
+1.30 / +1.53%
|
84.70
|
86.00
|
84.70
|
86.00
|
85.51
|
73.61
|
1,428,400
|
|
|
12/23/2021
|
-0.70 / -0.82%
|
85.40
|
85.40
|
84.50
|
84.70
|
84.94
|
72.50
|
2,618,900
|
|
|
12/22/2021
|
-0.10 / -0.12%
|
85.70
|
86.20
|
85.30
|
85.40
|
85.61
|
73.10
|
1,991,800
|
|
|
12/21/2021
|
-0.20 / -0.23%
|
85.80
|
86.00
|
85.50
|
85.50
|
85.66
|
73.19
|
1,831,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
86.00
|
86.30
|
85.60
|
85.70
|
85.85
|
73.36
|
2,194,400
|
|
|
12/17/2021
|
-0.90 / -1.04%
|
86.60
|
86.70
|
85.70
|
85.70
|
86.10
|
73.36
|
2,949,600
|
|
|
12/16/2021
|
+0.30 / +0.35%
|
86.30
|
86.60
|
86.00
|
86.60
|
86.38
|
74.13
|
1,610,300
|
|
|
12/15/2021
|
0.00 / 0.00%
|
86.40
|
86.70
|
86.30
|
86.30
|
86.43
|
73.87
|
1,602,500
|
|
|
12/14/2021
|
-0.10 / -0.12%
|
86.40
|
86.90
|
86.20
|
86.30
|
86.52
|
73.87
|
2,175,600
|
|
|
12/13/2021
|
+0.10 / +0.12%
|
86.30
|
86.80
|
86.00
|
86.40
|
86.44
|
73.96
|
1,832,316
|
|
|
12/10/2021
|
-0.70 / -0.80%
|
86.50
|
87.00
|
85.80
|
86.30
|
86.22
|
73.87
|
1,730,000
|
|
|
12/9/2021
|
+1.00 / +1.16%
|
85.90
|
87.10
|
85.70
|
87.00
|
86.17
|
74.47
|
2,126,800
|
|
|
12/8/2021
|
-0.50 / -0.58%
|
86.30
|
86.50
|
85.70
|
86.00
|
86.05
|
73.61
|
2,106,023
|
|
|
12/7/2021
|
+1.20 / +1.41%
|
85.80
|
86.50
|
85.40
|
86.50
|
85.83
|
74.04
|
1,932,000
|
|
|
12/6/2021
|
-0.50 / -0.58%
|
86.00
|
86.60
|
85.30
|
85.30
|
86.05
|
73.01
|
3,168,200
|
|
|
12/3/2021
|
-1.60 / -1.83%
|
87.60
|
88.00
|
85.80
|
85.80
|
86.91
|
73.44
|
3,584,600
|
|
|
12/2/2021
|
-0.10 / -0.11%
|
87.50
|
88.00
|
87.40
|
87.40
|
87.62
|
74.81
|
1,820,400
|
|
|
12/1/2021
|
-0.10 / -0.11%
|
88.00
|
88.60
|
87.40
|
87.50
|
88.00
|
74.90
|
2,786,600
|
|
|
11/30/2021
|
+0.10 / +0.11%
|
87.60
|
88.80
|
87.60
|
87.60
|
88.17
|
74.98
|
3,443,400
|
|
|
11/29/2021
|
-0.80 / -0.91%
|
87.80
|
87.90
|
87.20
|
87.50
|
87.60
|
74.90
|
2,855,900
|
|
|
11/26/2021
|
+0.80 / +0.91%
|
87.60
|
88.80
|
87.50
|
88.30
|
88.09
|
75.58
|
3,015,700
|
|
|
11/25/2021
|
0.00 / 0.00%
|
87.50
|
88.20
|
87.20
|
87.50
|
87.47
|
74.90
|
2,345,400
|
|
|
11/24/2021
|
+1.20 / +1.39%
|
86.50
|
87.50
|
86.50
|
87.50
|
87.06
|
74.90
|
2,124,500
|
|
|
11/23/2021
|
+0.10 / +0.12%
|
86.50
|
86.70
|
86.00
|
86.30
|
86.26
|
73.87
|
2,439,371
|
|
|
11/22/2021
|
+0.10 / +0.12%
|
86.00
|
86.50
|
85.90
|
86.20
|
86.12
|
73.78
|
3,495,500
|
|
|
11/19/2021
|
-1.90 / -2.16%
|
88.00
|
88.40
|
86.00
|
86.10
|
87.07
|
73.70
|
5,151,200
|
|
|
11/18/2021
|
-0.80 / -0.90%
|
88.80
|
88.80
|
88.00
|
88.00
|
88.35
|
75.33
|
3,900,000
|
|
|
11/17/2021
|
+0.20 / +0.23%
|
88.60
|
89.60
|
88.60
|
88.80
|
88.92
|
76.01
|
3,074,400
|
|
|
|