|
|
Closing price on 4/16/2019
|
|
| Open |
135.00 |
| High |
136.40 |
| Low |
135.00 |
| Volume |
514,140 |
| Split-adjusted Price |
80.01 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2019
|
+0.30 / +0.22%
|
135.00
|
136.40
|
135.00
|
136.00
|
135.91
|
80.01
|
514,140
|
|
|
4/12/2019
|
+0.10 / +0.07%
|
135.60
|
136.10
|
134.90
|
135.70
|
135.34
|
79.84
|
684,520
|
|
|
4/11/2019
|
+0.30 / +0.22%
|
135.30
|
136.20
|
135.30
|
135.60
|
135.70
|
79.78
|
553,850
|
|
|
4/10/2019
|
-0.10 / -0.07%
|
135.00
|
136.50
|
135.00
|
135.30
|
135.42
|
79.60
|
873,110
|
|
|
4/9/2019
|
-1.80 / -1.31%
|
137.90
|
137.90
|
135.00
|
135.40
|
135.73
|
79.66
|
1,175,130
|
|
|
4/8/2019
|
+0.90 / +0.66%
|
137.40
|
137.70
|
136.50
|
137.20
|
137.15
|
80.72
|
669,810
|
|
|
4/5/2019
|
-1.70 / -1.23%
|
138.00
|
138.00
|
136.30
|
136.30
|
136.59
|
80.19
|
1,191,140
|
|
|
4/4/2019
|
-0.50 / -0.36%
|
138.40
|
139.80
|
138.00
|
138.00
|
138.57
|
81.19
|
469,730
|
|
|
4/3/2019
|
-0.50 / -0.36%
|
139.00
|
139.00
|
137.60
|
138.50
|
138.06
|
81.48
|
683,970
|
|
|
4/2/2019
|
+0.40 / +0.29%
|
139.90
|
139.90
|
137.30
|
139.00
|
139.33
|
81.78
|
1,761,960
|
|
|
4/1/2019
|
+3.80 / +2.82%
|
135.50
|
138.60
|
135.00
|
138.60
|
137.49
|
81.54
|
947,720
|
|
|
3/29/2019
|
-0.40 / -0.30%
|
135.20
|
136.50
|
134.80
|
134.80
|
135.09
|
79.31
|
1,357,400
|
|
|
3/28/2019
|
-1.30 / -0.95%
|
136.40
|
136.50
|
135.20
|
135.20
|
135.87
|
79.54
|
906,010
|
|
|
3/27/2019
|
0.00 / 0.00%
|
136.60
|
137.20
|
136.30
|
136.50
|
136.63
|
80.31
|
682,000
|
|
|
3/26/2019
|
0.00 / 0.00%
|
136.50
|
137.40
|
136.00
|
136.50
|
136.62
|
80.31
|
684,470
|
|
|
3/25/2019
|
0.00 / 0.00%
|
134.70
|
136.50
|
134.60
|
136.50
|
135.20
|
80.31
|
582,580
|
|
|
3/22/2019
|
+0.50 / +0.37%
|
136.00
|
137.00
|
135.50
|
136.50
|
136.35
|
80.31
|
526,570
|
|
|
3/21/2019
|
-2.50 / -1.81%
|
139.00
|
139.90
|
136.00
|
136.00
|
138.65
|
80.01
|
885,480
|
|
|
3/20/2019
|
+1.60 / +1.17%
|
136.50
|
138.50
|
135.20
|
138.50
|
136.09
|
81.48
|
1,393,620
|
|
|
3/19/2019
|
-1.10 / -0.80%
|
138.00
|
138.00
|
136.60
|
136.90
|
137.25
|
80.54
|
1,343,978
|
|
|
3/18/2019
|
+1.00 / +0.73%
|
138.00
|
138.60
|
137.50
|
138.00
|
138.24
|
81.19
|
910,690
|
|
|
3/15/2019
|
-0.20 / -0.15%
|
137.20
|
138.00
|
136.50
|
137.00
|
137.14
|
80.60
|
1,274,050
|
|
|
3/14/2019
|
-1.10 / -0.80%
|
139.00
|
139.00
|
136.70
|
137.20
|
137.50
|
80.72
|
1,621,070
|
|
|
3/13/2019
|
-0.70 / -0.50%
|
139.50
|
140.10
|
138.20
|
138.30
|
139.29
|
81.37
|
616,010
|
|
|
3/12/2019
|
+1.40 / +1.02%
|
138.00
|
139.50
|
138.00
|
139.00
|
138.78
|
81.78
|
940,360
|
|
|
3/11/2019
|
+0.60 / +0.44%
|
136.50
|
138.90
|
136.50
|
137.60
|
137.78
|
80.96
|
823,100
|
|
|
3/8/2019
|
-2.70 / -1.93%
|
139.00
|
139.50
|
135.60
|
137.00
|
137.35
|
80.60
|
1,325,930
|
|
|
3/7/2019
|
-1.30 / -0.92%
|
141.30
|
142.00
|
139.50
|
139.70
|
140.85
|
82.19
|
1,140,520
|
|
|
3/6/2019
|
-1.00 / -0.70%
|
142.00
|
142.80
|
138.50
|
141.00
|
140.10
|
82.96
|
993,780
|
|
|
3/5/2019
|
-0.90 / -0.63%
|
142.50
|
142.80
|
141.60
|
142.00
|
142.29
|
83.54
|
1,270,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|