Closing price on 12/9/2021
|
|
Open |
85.90 |
High |
87.10 |
Low |
85.70 |
Volume |
2,126,800 |
Split-adjusted Price |
74.47 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/16/2021
|
-0.40 / -0.45%
|
89.00
|
89.30
|
88.50
|
88.60
|
88.81
|
75.84
|
3,251,700
|
|
11/15/2021
|
-0.30 / -0.34%
|
89.50
|
89.60
|
89.00
|
89.00
|
89.19
|
76.18
|
3,268,000
|
|
11/12/2021
|
-0.30 / -0.33%
|
90.00
|
90.10
|
89.10
|
89.30
|
89.52
|
76.44
|
2,119,600
|
|
11/11/2021
|
-0.10 / -0.11%
|
89.80
|
90.40
|
89.30
|
89.60
|
89.77
|
76.70
|
3,460,600
|
|
11/10/2021
|
-0.10 / -0.11%
|
90.00
|
90.10
|
89.30
|
89.70
|
89.66
|
76.78
|
2,666,100
|
|
11/9/2021
|
-1.00 / -1.10%
|
91.00
|
91.10
|
89.70
|
89.80
|
90.29
|
76.87
|
3,744,600
|
|
11/8/2021
|
+1.60 / +1.79%
|
89.70
|
91.10
|
89.60
|
90.80
|
90.56
|
77.72
|
6,365,200
|
|
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
|
|
|
|