|
Closing price on 3/18/2025
|
|
| Open |
63.10 |
| High |
63.10 |
| Low |
62.50 |
| Volume |
3,281,943 |
| Split-adjusted Price |
57.66 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
-0.50 / -0.79%
|
63.10
|
63.10
|
62.50
|
62.50
|
62.74
|
57.66
|
3,281,943
|
|
|
3/17/2025
|
+0.90 / +1.45%
|
62.40
|
63.40
|
62.40
|
63.00
|
62.89
|
58.12
|
4,177,100
|
|
|
3/14/2025
|
+0.10 / +0.16%
|
62.40
|
62.70
|
62.10
|
62.10
|
62.37
|
57.29
|
2,696,700
|
|
|
3/13/2025
|
-0.20 / -0.32%
|
62.30
|
62.90
|
61.90
|
62.00
|
62.31
|
57.20
|
5,100,400
|
|
|
3/12/2025
|
-0.20 / -0.32%
|
62.50
|
62.80
|
62.20
|
62.20
|
62.43
|
57.38
|
2,755,400
|
|
|
3/11/2025
|
-0.10 / -0.16%
|
62.30
|
62.50
|
62.10
|
62.40
|
62.30
|
57.57
|
2,287,600
|
|
|
3/10/2025
|
-0.20 / -0.32%
|
63.00
|
63.00
|
62.50
|
62.50
|
62.74
|
57.66
|
2,579,500
|
|
|
3/7/2025
|
-0.20 / -0.32%
|
62.90
|
63.00
|
62.40
|
62.70
|
62.61
|
57.84
|
2,655,600
|
|
|
3/6/2025
|
+0.20 / +0.32%
|
62.70
|
62.90
|
62.20
|
62.90
|
62.45
|
58.03
|
3,175,600
|
|
|
3/5/2025
|
-0.80 / -1.26%
|
63.60
|
63.60
|
62.70
|
62.70
|
63.08
|
57.84
|
2,275,500
|
|
|
3/4/2025
|
+0.30 / +0.47%
|
63.20
|
63.80
|
62.90
|
63.50
|
63.40
|
58.58
|
6,042,000
|
|
|
3/3/2025
|
+1.00 / +1.61%
|
62.80
|
63.20
|
62.30
|
63.20
|
62.80
|
58.30
|
3,660,600
|
|
|
2/28/2025
|
0.00 / 0.00%
|
62.30
|
63.20
|
62.20
|
62.20
|
62.73
|
57.38
|
5,468,200
|
|
|
2/27/2025
|
-0.90 / -1.43%
|
63.20
|
63.20
|
62.20
|
62.20
|
62.45
|
57.38
|
3,570,600
|
|
|
2/26/2025
|
+0.20 / +0.32%
|
63.00
|
63.40
|
62.90
|
63.10
|
63.06
|
58.21
|
3,782,600
|
|
|
2/25/2025
|
-0.90 / -1.41%
|
64.00
|
64.00
|
62.60
|
62.90
|
63.08
|
58.03
|
3,934,200
|
|
|
2/24/2025
|
+2.40 / +3.91%
|
61.60
|
63.90
|
61.60
|
63.80
|
62.83
|
58.86
|
11,512,800
|
|
|
2/21/2025
|
+0.70 / +1.15%
|
60.80
|
62.10
|
60.60
|
61.40
|
61.36
|
56.64
|
4,737,200
|
|
|
2/20/2025
|
-0.10 / -0.16%
|
60.90
|
60.90
|
60.60
|
60.70
|
60.77
|
56.00
|
4,473,200
|
|
|
2/19/2025
|
+0.50 / +0.83%
|
60.30
|
60.90
|
60.30
|
60.80
|
60.65
|
56.09
|
3,072,700
|
|
|
2/18/2025
|
+0.30 / +0.50%
|
60.40
|
60.50
|
60.00
|
60.30
|
60.29
|
55.63
|
2,496,800
|
|
|
2/17/2025
|
-0.30 / -0.50%
|
60.40
|
60.60
|
60.00
|
60.00
|
60.17
|
55.35
|
3,632,400
|
|
|
2/14/2025
|
-0.40 / -0.66%
|
60.70
|
60.70
|
60.30
|
60.30
|
60.49
|
55.63
|
6,488,800
|
|
|
2/13/2025
|
-0.30 / -0.49%
|
61.00
|
61.00
|
60.40
|
60.70
|
60.57
|
56.00
|
2,624,800
|
|
|
2/12/2025
|
+0.60 / +0.99%
|
60.60
|
61.00
|
60.50
|
61.00
|
60.75
|
56.27
|
3,555,200
|
|
|
2/11/2025
|
-0.20 / -0.33%
|
60.60
|
60.70
|
60.10
|
60.40
|
60.30
|
55.72
|
3,666,500
|
|
|
2/10/2025
|
-0.20 / -0.33%
|
61.20
|
61.20
|
60.60
|
60.60
|
60.69
|
55.91
|
2,592,100
|
|
|
2/7/2025
|
+0.10 / +0.16%
|
60.70
|
61.20
|
60.60
|
60.80
|
60.86
|
56.09
|
3,012,600
|
|
|
2/6/2025
|
-0.80 / -1.30%
|
61.50
|
61.60
|
60.50
|
60.70
|
60.87
|
56.00
|
3,224,800
|
|
|
2/5/2025
|
+1.30 / +2.16%
|
60.40
|
61.50
|
60.40
|
61.50
|
61.04
|
56.74
|
3,810,400
|
|
|
|