Closing price on 2/26/2024
|
|
Open |
71.00 |
High |
71.70 |
Low |
70.70 |
Volume |
3,138,400 |
Split-adjusted Price |
67.74 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2024
|
0.00 / 0.00%
|
71.00
|
71.70
|
70.70
|
71.00
|
71.23
|
67.74
|
3,138,400
|
|
2/23/2024
|
-0.60 / -0.84%
|
71.80
|
72.70
|
71.00
|
71.00
|
71.75
|
67.74
|
6,142,500
|
|
2/22/2024
|
+0.30 / +0.42%
|
71.30
|
72.70
|
71.10
|
71.60
|
71.94
|
68.31
|
4,698,100
|
|
2/21/2024
|
-0.20 / -0.28%
|
71.50
|
71.90
|
71.00
|
71.30
|
71.28
|
68.02
|
3,590,200
|
|
2/20/2024
|
-0.40 / -0.56%
|
71.70
|
72.40
|
71.30
|
71.50
|
71.74
|
68.21
|
4,435,700
|
|
2/19/2024
|
+1.90 / +2.71%
|
70.90
|
72.60
|
70.70
|
71.90
|
71.65
|
68.60
|
7,144,500
|
|
2/16/2024
|
+2.40 / +3.55%
|
67.80
|
70.30
|
67.50
|
70.00
|
69.28
|
66.78
|
11,114,600
|
|
2/15/2024
|
0.00 / 0.00%
|
67.60
|
68.00
|
67.20
|
67.60
|
67.58
|
64.49
|
4,115,500
|
|
2/7/2024
|
0.00 / 0.00%
|
67.60
|
67.90
|
67.20
|
67.60
|
67.44
|
64.49
|
2,736,300
|
|
2/6/2024
|
-0.40 / -0.59%
|
68.10
|
68.20
|
67.60
|
67.60
|
67.77
|
64.49
|
2,463,800
|
|
2/5/2024
|
+0.60 / +0.89%
|
67.40
|
68.20
|
67.20
|
68.00
|
67.78
|
64.88
|
3,565,900
|
|
2/2/2024
|
-0.10 / -0.15%
|
67.50
|
67.70
|
67.00
|
67.40
|
67.22
|
64.30
|
2,677,300
|
|
2/1/2024
|
+0.50 / +0.75%
|
67.20
|
67.80
|
67.20
|
67.50
|
67.56
|
64.40
|
2,549,300
|
|
1/31/2024
|
+0.10 / +0.15%
|
67.20
|
68.20
|
66.90
|
67.00
|
67.36
|
63.92
|
4,441,100
|
|
1/30/2024
|
-0.10 / -0.15%
|
67.30
|
67.30
|
66.90
|
66.90
|
66.98
|
63.83
|
1,840,400
|
|
1/29/2024
|
0.00 / 0.00%
|
67.10
|
67.30
|
66.90
|
67.00
|
67.05
|
63.92
|
2,153,800
|
|
1/26/2024
|
+0.10 / +0.15%
|
67.00
|
67.50
|
67.00
|
67.00
|
67.17
|
63.92
|
1,675,800
|
|
1/25/2024
|
-0.40 / -0.59%
|
67.40
|
67.50
|
66.90
|
66.90
|
67.09
|
63.83
|
2,800,500
|
|
1/24/2024
|
-0.40 / -0.59%
|
67.80
|
68.00
|
67.20
|
67.30
|
67.60
|
64.21
|
2,083,500
|
|
1/23/2024
|
-0.60 / -0.88%
|
68.30
|
68.30
|
67.60
|
67.70
|
67.86
|
64.59
|
2,252,000
|
|
1/22/2024
|
+0.30 / +0.44%
|
68.00
|
68.70
|
68.00
|
68.30
|
68.25
|
65.16
|
1,959,800
|
|
1/19/2024
|
+0.60 / +0.89%
|
67.40
|
68.60
|
67.40
|
68.00
|
67.96
|
64.88
|
2,809,900
|
|
1/18/2024
|
+0.30 / +0.45%
|
67.30
|
67.80
|
67.30
|
67.40
|
67.47
|
64.30
|
3,008,200
|
|
1/17/2024
|
-0.30 / -0.45%
|
67.50
|
67.90
|
67.00
|
67.10
|
67.42
|
64.02
|
1,916,400
|
|
1/16/2024
|
+0.40 / +0.60%
|
67.00
|
67.40
|
66.70
|
67.40
|
66.93
|
64.30
|
2,072,400
|
|
1/15/2024
|
-0.20 / -0.30%
|
67.20
|
67.50
|
67.00
|
67.00
|
67.09
|
63.92
|
2,336,501
|
|
1/12/2024
|
-0.70 / -1.03%
|
67.60
|
67.90
|
67.00
|
67.20
|
67.31
|
64.11
|
3,283,000
|
|
1/11/2024
|
+0.40 / +0.59%
|
67.50
|
68.50
|
67.50
|
67.90
|
67.95
|
64.78
|
2,083,900
|
|
1/10/2024
|
-0.60 / -0.88%
|
68.10
|
68.10
|
67.40
|
67.50
|
67.76
|
64.40
|
3,006,600
|
|
1/9/2024
|
-0.10 / -0.15%
|
68.20
|
68.50
|
68.00
|
68.10
|
68.19
|
64.97
|
2,579,400
|
|
|
|