|
|
Closing price on 2/1/2021
|
|
| Open |
103.00 |
| High |
105.20 |
| Low |
102.00 |
| Volume |
3,831,700 |
| Split-adjusted Price |
81.79 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.10 / -0.10%
|
103.00
|
105.20
|
102.00
|
102.70
|
103.75
|
81.79
|
3,831,700
|
|
|
1/29/2021
|
+6.70 / +6.97%
|
96.00
|
102.80
|
96.00
|
102.80
|
100.17
|
81.87
|
4,409,922
|
|
|
1/28/2021
|
-7.20 / -6.97%
|
100.00
|
101.90
|
96.10
|
96.10
|
96.10
|
76.54
|
4,895,300
|
|
|
1/27/2021
|
-3.40 / -3.19%
|
106.00
|
106.80
|
102.50
|
103.30
|
104.75
|
82.27
|
3,425,400
|
|
|
1/26/2021
|
-1.50 / -1.39%
|
108.10
|
108.50
|
105.00
|
106.70
|
106.72
|
84.98
|
2,669,200
|
|
|
1/25/2021
|
-0.50 / -0.46%
|
108.90
|
109.70
|
108.00
|
108.20
|
108.20
|
86.18
|
2,554,800
|
|
|
1/22/2021
|
-1.60 / -1.45%
|
110.20
|
110.80
|
108.70
|
108.70
|
109.45
|
86.57
|
2,729,000
|
|
|
1/21/2021
|
+1.30 / +1.19%
|
109.90
|
110.70
|
108.80
|
110.30
|
109.70
|
87.85
|
3,033,700
|
|
|
1/20/2021
|
+1.30 / +1.21%
|
108.80
|
109.50
|
106.00
|
109.00
|
108.06
|
86.81
|
3,783,300
|
|
|
1/19/2021
|
-5.60 / -4.94%
|
113.30
|
113.30
|
107.00
|
107.70
|
110.22
|
85.78
|
4,420,372
|
|
|
1/18/2021
|
-0.60 / -0.53%
|
114.20
|
115.10
|
113.30
|
113.30
|
114.44
|
90.24
|
2,674,000
|
|
|
1/15/2021
|
+0.80 / +0.71%
|
113.50
|
115.30
|
113.10
|
113.90
|
113.64
|
90.71
|
2,125,700
|
|
|
1/14/2021
|
-1.40 / -1.22%
|
114.40
|
114.40
|
112.60
|
113.10
|
113.29
|
90.08
|
3,846,800
|
|
|
1/13/2021
|
-1.80 / -1.55%
|
116.30
|
117.20
|
114.20
|
114.50
|
115.83
|
91.19
|
2,685,600
|
|
|
1/12/2021
|
+0.40 / +0.35%
|
116.50
|
116.70
|
115.40
|
116.30
|
116.26
|
92.63
|
2,544,400
|
|
|
1/11/2021
|
+3.90 / +3.48%
|
112.50
|
116.00
|
112.50
|
115.90
|
113.03
|
92.31
|
4,661,500
|
|
|
1/8/2021
|
+1.60 / +1.45%
|
111.50
|
112.90
|
110.90
|
112.00
|
112.08
|
89.20
|
3,674,500
|
|
|
1/7/2021
|
+0.60 / +0.55%
|
110.00
|
110.80
|
109.80
|
110.40
|
110.29
|
87.93
|
2,897,900
|
|
|
1/6/2021
|
-1.00 / -0.90%
|
111.00
|
111.30
|
109.80
|
109.80
|
110.85
|
87.45
|
2,923,100
|
|
|
1/5/2021
|
+2.50 / +2.31%
|
108.90
|
112.00
|
108.40
|
110.80
|
110.01
|
88.25
|
4,033,900
|
|
|
1/4/2021
|
+0.50 / +0.46%
|
109.70
|
109.80
|
109.00
|
109.30
|
109.31
|
86.25
|
2,319,654
|
|
|
12/31/2020
|
0.00 / 0.00%
|
109.00
|
109.90
|
108.80
|
108.80
|
109.19
|
85.86
|
1,193,810
|
|
|
12/30/2020
|
-0.40 / -0.37%
|
109.20
|
110.20
|
108.60
|
108.80
|
109.23
|
85.86
|
2,386,200
|
|
|
12/29/2020
|
+0.50 / +0.46%
|
109.00
|
109.40
|
108.60
|
109.20
|
109.01
|
86.18
|
1,299,700
|
|
|
12/28/2020
|
-0.30 / -0.28%
|
109.10
|
109.70
|
108.30
|
108.70
|
108.85
|
85.78
|
2,305,300
|
|
|
12/25/2020
|
+0.30 / +0.28%
|
108.80
|
109.10
|
108.10
|
109.00
|
108.69
|
86.02
|
1,803,510
|
|
|
12/24/2020
|
-1.50 / -1.36%
|
110.20
|
110.50
|
108.00
|
108.70
|
108.88
|
85.78
|
2,511,360
|
|
|
12/23/2020
|
+0.30 / +0.27%
|
109.90
|
111.40
|
109.90
|
110.20
|
110.42
|
86.97
|
2,624,593
|
|
|
12/22/2020
|
-1.10 / -0.99%
|
110.90
|
110.90
|
109.80
|
109.90
|
110.14
|
86.73
|
2,497,600
|
|
|
12/21/2020
|
+0.60 / +0.54%
|
110.40
|
111.40
|
110.20
|
111.00
|
110.66
|
87.60
|
2,385,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|