|
|
Closing price on 2/28/2020
|
|
| Open |
105.30 |
| High |
106.10 |
| Low |
103.00 |
| Volume |
8,437,930 |
| Split-adjusted Price |
69.68 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-2.90 / -2.70%
|
105.30
|
106.10
|
103.00
|
104.50
|
104.59
|
69.68
|
8,437,930
|
|
|
2/27/2020
|
+2.40 / +2.29%
|
105.00
|
107.40
|
103.80
|
107.40
|
105.58
|
71.61
|
2,049,670
|
|
|
2/26/2020
|
-3.00 / -2.78%
|
106.70
|
106.70
|
105.00
|
105.00
|
105.93
|
70.01
|
1,822,320
|
|
|
2/25/2020
|
+1.60 / +1.50%
|
106.30
|
108.50
|
106.00
|
108.00
|
107.53
|
72.01
|
1,840,220
|
|
|
2/24/2020
|
-2.10 / -1.94%
|
107.00
|
107.80
|
106.00
|
106.40
|
106.43
|
70.95
|
1,090,030
|
|
|
2/21/2020
|
+2.10 / +1.97%
|
107.50
|
109.40
|
107.50
|
108.50
|
108.63
|
72.35
|
1,484,500
|
|
|
2/20/2020
|
0.00 / 0.00%
|
107.00
|
107.50
|
106.30
|
106.40
|
106.83
|
70.95
|
724,620
|
|
|
2/19/2020
|
+0.90 / +0.85%
|
105.00
|
106.70
|
105.00
|
106.40
|
105.94
|
70.95
|
794,470
|
|
|
2/18/2020
|
-2.00 / -1.86%
|
107.80
|
107.80
|
105.30
|
105.50
|
106.37
|
70.35
|
1,078,500
|
|
|
2/17/2020
|
+0.90 / +0.84%
|
106.80
|
107.60
|
106.80
|
107.50
|
107.30
|
71.68
|
1,073,350
|
|
|
2/14/2020
|
-0.30 / -0.28%
|
107.20
|
107.40
|
106.60
|
106.60
|
106.93
|
71.08
|
884,520
|
|
|
2/13/2020
|
-0.30 / -0.28%
|
107.20
|
107.50
|
106.60
|
106.90
|
106.91
|
71.28
|
713,560
|
|
|
2/12/2020
|
0.00 / 0.00%
|
108.00
|
108.00
|
107.20
|
107.20
|
107.67
|
71.48
|
838,170
|
|
|
2/11/2020
|
-1.80 / -1.65%
|
109.00
|
109.00
|
107.00
|
107.20
|
107.84
|
71.48
|
1,246,970
|
|
|
2/10/2020
|
-1.20 / -1.09%
|
109.00
|
109.40
|
107.30
|
109.00
|
108.44
|
72.68
|
910,510
|
|
|
2/7/2020
|
+2.70 / +2.51%
|
107.70
|
110.50
|
107.60
|
110.20
|
109.18
|
73.48
|
2,708,530
|
|
|
2/6/2020
|
+0.90 / +0.84%
|
106.00
|
108.60
|
105.90
|
107.50
|
107.31
|
71.68
|
2,327,860
|
|
|
2/5/2020
|
+1.60 / +1.52%
|
106.40
|
107.70
|
103.30
|
106.60
|
105.21
|
71.08
|
2,035,750
|
|
|
2/4/2020
|
-3.30 / -3.05%
|
109.90
|
110.00
|
104.10
|
105.00
|
106.59
|
70.01
|
1,969,040
|
|
|
2/3/2020
|
-0.20 / -0.18%
|
101.50
|
110.50
|
101.00
|
108.30
|
104.31
|
72.21
|
2,628,130
|
|
|
1/31/2020
|
-8.10 / -6.95%
|
116.40
|
116.60
|
108.50
|
108.50
|
111.94
|
72.35
|
2,643,270
|
|
|
1/30/2020
|
-4.70 / -3.87%
|
119.00
|
119.80
|
116.20
|
116.60
|
117.65
|
77.75
|
2,478,910
|
|
|
1/22/2020
|
+0.30 / +0.25%
|
121.00
|
121.90
|
121.00
|
121.30
|
121.43
|
80.88
|
2,841,760
|
|
|
1/21/2020
|
+2.00 / +1.68%
|
119.00
|
121.90
|
118.60
|
121.00
|
120.09
|
80.68
|
1,755,200
|
|
|
1/20/2020
|
+0.40 / +0.34%
|
119.00
|
119.20
|
118.40
|
119.00
|
118.84
|
79.35
|
1,647,460
|
|
|
1/17/2020
|
+0.40 / +0.34%
|
118.20
|
118.60
|
117.80
|
118.60
|
118.38
|
79.08
|
598,520
|
|
|
1/16/2020
|
+0.40 / +0.34%
|
117.80
|
118.50
|
117.20
|
118.20
|
117.87
|
78.82
|
686,590
|
|
|
1/15/2020
|
0.00 / 0.00%
|
117.80
|
117.90
|
117.20
|
117.80
|
117.64
|
78.55
|
796,740
|
|
|
1/14/2020
|
+0.40 / +0.34%
|
117.40
|
118.10
|
117.10
|
117.80
|
117.76
|
78.55
|
735,180
|
|
|
1/13/2020
|
-1.50 / -1.26%
|
119.00
|
119.00
|
117.40
|
117.40
|
118.31
|
78.28
|
619,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|