|
Closing price on 2/22/2022
|
|
| Open |
80.90 |
| High |
81.00 |
| Low |
79.70 |
| Volume |
3,204,500 |
| Split-adjusted Price |
69.62 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-1.00 / -1.23%
|
80.90
|
81.00
|
79.70
|
80.00
|
80.24
|
69.62
|
3,204,500
|
|
|
2/21/2022
|
+0.40 / +0.50%
|
80.90
|
81.60
|
80.90
|
81.00
|
81.08
|
70.49
|
1,280,600
|
|
|
2/18/2022
|
-0.20 / -0.25%
|
80.10
|
80.80
|
80.10
|
80.60
|
80.43
|
70.14
|
1,808,100
|
|
|
2/17/2022
|
+0.40 / +0.50%
|
80.50
|
81.20
|
80.40
|
80.80
|
80.72
|
70.32
|
2,087,700
|
|
|
2/16/2022
|
-0.80 / -0.99%
|
81.20
|
81.30
|
80.30
|
80.40
|
80.61
|
69.97
|
2,825,100
|
|
|
2/15/2022
|
+0.10 / +0.12%
|
81.10
|
81.50
|
81.00
|
81.20
|
81.22
|
70.67
|
1,465,300
|
|
|
2/14/2022
|
-0.90 / -1.10%
|
81.50
|
82.00
|
81.00
|
81.10
|
81.31
|
70.58
|
3,031,800
|
|
|
2/11/2022
|
-0.70 / -0.85%
|
82.50
|
82.60
|
81.90
|
82.00
|
82.23
|
71.36
|
2,222,698
|
|
|
2/10/2022
|
-0.10 / -0.12%
|
82.80
|
83.30
|
82.30
|
82.70
|
82.73
|
71.97
|
1,612,500
|
|
|
2/9/2022
|
+0.80 / +0.98%
|
82.00
|
83.70
|
82.00
|
82.80
|
82.92
|
72.06
|
1,919,300
|
|
|
2/8/2022
|
-1.50 / -1.80%
|
83.40
|
83.50
|
82.00
|
82.00
|
82.78
|
71.36
|
3,640,900
|
|
|
2/7/2022
|
+0.40 / +0.48%
|
83.20
|
84.00
|
82.90
|
83.50
|
83.25
|
72.67
|
1,703,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
83.00
|
84.20
|
82.80
|
83.10
|
83.47
|
72.32
|
2,971,300
|
|
|
1/27/2022
|
+3.40 / +4.27%
|
80.10
|
83.40
|
80.10
|
83.10
|
81.75
|
72.32
|
2,039,000
|
|
|
1/26/2022
|
+0.50 / +0.63%
|
79.30
|
80.50
|
79.30
|
79.70
|
79.85
|
69.36
|
1,452,100
|
|
|
1/25/2022
|
-1.80 / -2.22%
|
80.50
|
81.00
|
79.10
|
79.20
|
79.70
|
68.93
|
3,922,100
|
|
|
1/24/2022
|
-1.60 / -1.94%
|
82.60
|
82.70
|
81.00
|
81.00
|
81.58
|
70.49
|
2,442,120
|
|
|
1/21/2022
|
-0.40 / -0.48%
|
83.00
|
83.30
|
82.50
|
82.60
|
82.85
|
71.88
|
1,796,400
|
|
|
1/20/2022
|
-0.40 / -0.48%
|
83.00
|
83.30
|
82.90
|
83.00
|
83.06
|
72.23
|
1,488,400
|
|
|
1/19/2022
|
0.00 / 0.00%
|
82.90
|
83.50
|
82.70
|
83.40
|
83.11
|
72.58
|
2,064,900
|
|
|
1/18/2022
|
+0.50 / +0.60%
|
82.90
|
83.50
|
82.60
|
83.40
|
83.08
|
72.58
|
2,100,400
|
|
|
1/17/2022
|
-1.80 / -2.13%
|
85.00
|
85.00
|
82.90
|
82.90
|
83.81
|
72.15
|
2,100,400
|
|
|
1/14/2022
|
+1.60 / +1.93%
|
83.10
|
85.10
|
82.70
|
84.70
|
84.21
|
73.71
|
2,760,800
|
|
|
1/13/2022
|
0.00 / 0.00%
|
83.40
|
83.70
|
82.90
|
83.10
|
83.11
|
72.32
|
2,109,000
|
|
|
1/12/2022
|
-0.60 / -0.72%
|
83.80
|
83.80
|
82.70
|
83.10
|
83.10
|
72.32
|
2,322,300
|
|
|
1/11/2022
|
0.00 / 0.00%
|
83.60
|
84.00
|
83.50
|
83.70
|
83.74
|
72.84
|
1,972,400
|
|
|
1/10/2022
|
-0.10 / -0.12%
|
84.80
|
85.00
|
83.50
|
83.70
|
84.28
|
72.84
|
2,246,400
|
|
|
1/7/2022
|
-0.20 / -0.23%
|
85.30
|
85.60
|
85.00
|
85.20
|
85.19
|
72.93
|
2,593,984
|
|
|
1/6/2022
|
-0.80 / -0.93%
|
86.10
|
86.10
|
85.30
|
85.40
|
85.62
|
73.10
|
2,991,600
|
|
|
1/5/2022
|
-0.50 / -0.58%
|
86.80
|
87.00
|
86.00
|
86.20
|
86.41
|
73.78
|
3,272,000
|
|
|
|