|
|
Closing price on 3/7/2023
|
|
| Open |
75.90 |
| High |
76.20 |
| Low |
75.50 |
| Volume |
1,170,900 |
| Split-adjusted Price |
63.59 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2023
|
+0.80 / +1.07%
|
75.90
|
76.20
|
75.50
|
75.80
|
75.90
|
63.59
|
1,170,900
|
|
|
3/6/2023
|
-1.00 / -1.32%
|
76.00
|
76.60
|
75.00
|
75.00
|
75.82
|
62.92
|
891,800
|
|
|
3/3/2023
|
-0.50 / -0.65%
|
75.00
|
76.80
|
75.00
|
76.00
|
76.04
|
63.76
|
704,200
|
|
|
3/2/2023
|
-0.40 / -0.52%
|
76.90
|
76.90
|
76.10
|
76.50
|
76.45
|
64.18
|
1,088,800
|
|
|
3/1/2023
|
+1.40 / +1.85%
|
75.10
|
77.00
|
75.00
|
76.90
|
76.31
|
64.52
|
1,635,500
|
|
|
2/28/2023
|
+0.30 / +0.40%
|
75.50
|
75.90
|
75.10
|
75.50
|
75.52
|
63.34
|
1,034,300
|
|
|
2/27/2023
|
+0.50 / +0.67%
|
74.70
|
75.90
|
74.00
|
75.20
|
75.05
|
63.09
|
1,112,500
|
|
|
2/24/2023
|
-1.00 / -1.32%
|
75.70
|
76.00
|
74.50
|
74.70
|
74.90
|
62.67
|
1,681,000
|
|
|
2/23/2023
|
+0.20 / +0.26%
|
75.50
|
76.90
|
74.40
|
75.70
|
75.23
|
63.51
|
2,327,900
|
|
|
2/22/2023
|
-1.70 / -2.20%
|
76.30
|
76.70
|
75.50
|
75.50
|
75.93
|
63.34
|
1,383,600
|
|
|
2/21/2023
|
-0.30 / -0.39%
|
77.50
|
77.60
|
76.70
|
77.20
|
77.10
|
64.77
|
888,300
|
|
|
2/20/2023
|
+1.50 / +1.97%
|
76.00
|
77.50
|
75.50
|
77.50
|
76.85
|
65.02
|
1,385,300
|
|
|
2/17/2023
|
-0.50 / -0.65%
|
76.10
|
76.40
|
75.30
|
76.00
|
75.96
|
63.76
|
943,900
|
|
|
2/16/2023
|
+0.50 / +0.66%
|
76.00
|
76.50
|
75.60
|
76.50
|
76.06
|
64.18
|
691,300
|
|
|
2/15/2023
|
+1.30 / +1.74%
|
74.70
|
76.00
|
74.40
|
76.00
|
75.38
|
63.76
|
1,443,500
|
|
|
2/14/2023
|
-0.60 / -0.80%
|
75.30
|
75.70
|
74.40
|
74.70
|
74.97
|
62.67
|
1,193,500
|
|
|
2/13/2023
|
-0.60 / -0.79%
|
75.90
|
75.90
|
74.10
|
75.30
|
74.58
|
63.18
|
1,637,632
|
|
|
2/10/2023
|
+0.90 / +1.20%
|
75.00
|
75.90
|
75.00
|
75.90
|
75.21
|
63.68
|
1,236,100
|
|
|
2/9/2023
|
-0.80 / -1.06%
|
75.80
|
76.00
|
75.00
|
75.00
|
75.21
|
62.92
|
1,619,600
|
|
|
2/8/2023
|
-0.30 / -0.39%
|
76.20
|
76.60
|
75.70
|
75.80
|
76.09
|
63.59
|
1,550,000
|
|
|
2/7/2023
|
-1.30 / -1.68%
|
77.60
|
77.60
|
76.10
|
76.10
|
76.97
|
63.85
|
1,274,400
|
|
|
2/6/2023
|
+1.40 / +1.84%
|
75.90
|
77.50
|
75.90
|
77.40
|
76.83
|
64.94
|
1,910,700
|
|
|
2/3/2023
|
-0.70 / -0.91%
|
77.00
|
77.10
|
75.90
|
76.00
|
76.36
|
63.76
|
1,967,400
|
|
|
2/2/2023
|
-0.50 / -0.65%
|
77.40
|
77.50
|
76.70
|
76.70
|
77.17
|
64.35
|
1,520,400
|
|
|
2/1/2023
|
+0.10 / +0.13%
|
77.70
|
77.80
|
76.90
|
77.20
|
77.38
|
64.77
|
1,810,400
|
|
|
1/31/2023
|
-2.30 / -2.90%
|
79.20
|
79.50
|
76.90
|
77.10
|
77.39
|
64.69
|
4,947,600
|
|
|
1/30/2023
|
-0.60 / -0.75%
|
80.00
|
80.00
|
79.40
|
79.40
|
79.60
|
66.62
|
1,614,000
|
|
|
1/27/2023
|
-1.30 / -1.60%
|
81.40
|
81.90
|
79.60
|
80.00
|
80.64
|
67.12
|
2,331,800
|
|
|
1/19/2023
|
0.00 / 0.00%
|
80.80
|
81.50
|
80.00
|
81.30
|
80.97
|
68.21
|
2,792,100
|
|
|
1/18/2023
|
+0.40 / +0.49%
|
80.90
|
81.50
|
80.70
|
81.30
|
81.21
|
68.21
|
1,397,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|