|
Closing price on 2/22/2021
|
|
| Open |
107.40 |
| High |
107.80 |
| Low |
107.30 |
| Volume |
3,411,640 |
| Split-adjusted Price |
89.34 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
-0.50 / -0.46%
|
107.40
|
107.80
|
107.30
|
107.50
|
107.56
|
89.34
|
3,411,640
|
|
|
2/19/2021
|
-1.00 / -0.92%
|
107.80
|
108.30
|
107.10
|
108.00
|
107.76
|
89.76
|
3,082,700
|
|
|
2/18/2021
|
+0.30 / +0.28%
|
108.70
|
109.00
|
107.50
|
109.00
|
108.23
|
90.59
|
2,892,900
|
|
|
2/17/2021
|
+0.70 / +0.65%
|
108.00
|
108.90
|
107.30
|
108.70
|
107.85
|
90.34
|
3,317,200
|
|
|
2/9/2021
|
+2.70 / +2.56%
|
105.30
|
108.90
|
104.90
|
108.00
|
106.90
|
89.76
|
3,574,200
|
|
|
2/8/2021
|
-4.30 / -3.92%
|
109.60
|
109.60
|
103.80
|
105.30
|
105.83
|
87.51
|
5,256,400
|
|
|
2/5/2021
|
+0.80 / +0.74%
|
108.60
|
110.00
|
108.60
|
109.60
|
109.43
|
91.09
|
2,862,700
|
|
|
2/4/2021
|
-0.90 / -0.82%
|
109.70
|
109.70
|
107.00
|
108.80
|
108.33
|
90.42
|
1,924,400
|
|
|
2/3/2021
|
+3.30 / +3.10%
|
106.40
|
109.70
|
106.40
|
109.70
|
108.31
|
91.17
|
3,056,500
|
|
|
2/2/2021
|
+3.70 / +3.60%
|
102.30
|
107.00
|
102.30
|
106.40
|
105.31
|
88.43
|
4,482,400
|
|
|
2/1/2021
|
-0.10 / -0.10%
|
103.00
|
105.20
|
102.00
|
102.70
|
103.75
|
85.35
|
3,831,700
|
|
|
1/29/2021
|
+6.70 / +6.97%
|
96.00
|
102.80
|
96.00
|
102.80
|
100.17
|
85.44
|
4,409,922
|
|
|
1/28/2021
|
-7.20 / -6.97%
|
100.00
|
101.90
|
96.10
|
96.10
|
96.10
|
79.87
|
4,895,300
|
|
|
1/27/2021
|
-3.40 / -3.19%
|
106.00
|
106.80
|
102.50
|
103.30
|
104.75
|
85.85
|
3,425,400
|
|
|
1/26/2021
|
-1.50 / -1.39%
|
108.10
|
108.50
|
105.00
|
106.70
|
106.72
|
88.68
|
2,669,200
|
|
|
1/25/2021
|
-0.50 / -0.46%
|
108.90
|
109.70
|
108.00
|
108.20
|
108.20
|
89.92
|
2,554,800
|
|
|
1/22/2021
|
-1.60 / -1.45%
|
110.20
|
110.80
|
108.70
|
108.70
|
109.45
|
90.34
|
2,729,000
|
|
|
1/21/2021
|
+1.30 / +1.19%
|
109.90
|
110.70
|
108.80
|
110.30
|
109.70
|
91.67
|
3,033,700
|
|
|
1/20/2021
|
+1.30 / +1.21%
|
108.80
|
109.50
|
106.00
|
109.00
|
108.06
|
90.59
|
3,783,300
|
|
|
1/19/2021
|
-5.60 / -4.94%
|
113.30
|
113.30
|
107.00
|
107.70
|
110.22
|
89.51
|
4,420,372
|
|
|
1/18/2021
|
-0.60 / -0.53%
|
114.20
|
115.10
|
113.30
|
113.30
|
114.44
|
94.16
|
2,674,000
|
|
|
1/15/2021
|
+0.80 / +0.71%
|
113.50
|
115.30
|
113.10
|
113.90
|
113.64
|
94.66
|
2,125,700
|
|
|
1/14/2021
|
-1.40 / -1.22%
|
114.40
|
114.40
|
112.60
|
113.10
|
113.29
|
94.00
|
3,846,800
|
|
|
1/13/2021
|
-1.80 / -1.55%
|
116.30
|
117.20
|
114.20
|
114.50
|
115.83
|
95.16
|
2,685,600
|
|
|
1/12/2021
|
+0.40 / +0.35%
|
116.50
|
116.70
|
115.40
|
116.30
|
116.26
|
96.66
|
2,544,400
|
|
|
1/11/2021
|
+3.90 / +3.48%
|
112.50
|
116.00
|
112.50
|
115.90
|
113.03
|
96.32
|
4,661,500
|
|
|
1/8/2021
|
+1.60 / +1.45%
|
111.50
|
112.90
|
110.90
|
112.00
|
112.08
|
93.08
|
3,674,500
|
|
|
1/7/2021
|
+0.60 / +0.55%
|
110.00
|
110.80
|
109.80
|
110.40
|
110.29
|
91.75
|
2,897,900
|
|
|
1/6/2021
|
-1.00 / -0.90%
|
111.00
|
111.30
|
109.80
|
109.80
|
110.85
|
91.25
|
2,923,100
|
|
|
1/5/2021
|
+2.50 / +2.31%
|
108.90
|
112.00
|
108.40
|
110.80
|
110.01
|
92.08
|
4,033,900
|
|
|
|