|
|
Closing price on 4/2/2021
|
|
| Open |
102.50 |
| High |
104.00 |
| Low |
102.10 |
| Volume |
3,840,000 |
| Split-adjusted Price |
78.13 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
+1.70 / +1.68%
|
102.50
|
104.00
|
102.10
|
102.70
|
103.16
|
78.13
|
3,840,000
|
|
|
4/1/2021
|
+2.60 / +2.64%
|
98.50
|
101.00
|
98.00
|
101.00
|
100.05
|
76.84
|
6,239,900
|
|
|
3/31/2021
|
-0.80 / -0.81%
|
99.10
|
99.10
|
98.00
|
98.40
|
98.61
|
74.86
|
2,870,400
|
|
|
3/30/2021
|
+0.20 / +0.20%
|
99.60
|
100.10
|
98.60
|
99.20
|
99.39
|
75.47
|
4,425,400
|
|
|
3/29/2021
|
+1.60 / +1.64%
|
98.10
|
99.90
|
97.80
|
99.00
|
98.92
|
75.31
|
2,995,300
|
|
|
3/26/2021
|
-1.10 / -1.12%
|
98.00
|
98.50
|
96.60
|
97.40
|
97.56
|
74.10
|
3,920,000
|
|
|
3/25/2021
|
-0.20 / -0.20%
|
99.00
|
99.70
|
98.30
|
98.50
|
98.79
|
74.93
|
3,256,800
|
|
|
3/24/2021
|
-1.50 / -1.50%
|
99.60
|
100.00
|
98.50
|
98.70
|
99.33
|
75.09
|
3,285,809
|
|
|
3/23/2021
|
-0.60 / -0.60%
|
100.60
|
100.70
|
99.70
|
100.20
|
100.15
|
76.23
|
4,554,300
|
|
|
3/22/2021
|
-0.90 / -0.88%
|
101.70
|
101.80
|
100.60
|
100.80
|
101.13
|
76.68
|
3,516,331
|
|
|
3/19/2021
|
-0.80 / -0.78%
|
102.20
|
102.20
|
101.40
|
101.70
|
101.79
|
77.37
|
3,884,100
|
|
|
3/18/2021
|
+2.00 / +1.99%
|
101.00
|
102.50
|
101.00
|
102.50
|
101.76
|
77.98
|
2,608,900
|
|
|
3/17/2021
|
-0.50 / -0.50%
|
101.00
|
101.00
|
100.10
|
100.50
|
100.41
|
76.46
|
3,568,400
|
|
|
3/16/2021
|
-1.20 / -1.17%
|
102.20
|
102.30
|
100.10
|
101.00
|
101.00
|
76.84
|
4,314,700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
102.80
|
103.00
|
102.10
|
102.20
|
102.38
|
77.75
|
2,513,500
|
|
|
3/12/2021
|
-0.60 / -0.58%
|
103.00
|
103.30
|
101.70
|
102.20
|
102.76
|
77.75
|
2,744,694
|
|
|
3/11/2021
|
+1.70 / +1.68%
|
102.50
|
103.80
|
102.10
|
102.80
|
102.75
|
78.21
|
2,417,000
|
|
|
3/10/2021
|
+0.60 / +0.60%
|
100.50
|
102.50
|
99.80
|
101.10
|
100.71
|
76.91
|
3,391,300
|
|
|
3/9/2021
|
-1.70 / -1.66%
|
101.10
|
101.50
|
100.20
|
100.50
|
100.59
|
76.46
|
4,141,900
|
|
|
3/8/2021
|
-0.80 / -0.78%
|
103.40
|
103.60
|
101.70
|
102.20
|
102.37
|
77.75
|
3,250,400
|
|
|
3/5/2021
|
-0.40 / -0.39%
|
103.10
|
103.10
|
101.70
|
103.00
|
102.20
|
78.36
|
4,187,600
|
|
|
3/4/2021
|
-1.10 / -1.05%
|
105.20
|
105.50
|
103.00
|
103.40
|
104.17
|
78.66
|
2,873,500
|
|
|
3/3/2021
|
-0.40 / -0.38%
|
104.80
|
104.90
|
104.00
|
104.50
|
104.26
|
79.50
|
2,897,900
|
|
|
3/2/2021
|
-0.70 / -0.66%
|
106.20
|
106.50
|
104.00
|
104.90
|
105.38
|
79.80
|
3,258,667
|
|
|
3/1/2021
|
+0.80 / +0.76%
|
105.50
|
105.90
|
105.00
|
105.60
|
105.41
|
80.34
|
2,400,600
|
|
|
2/26/2021
|
+0.20 / +0.19%
|
103.60
|
104.90
|
103.40
|
104.80
|
103.84
|
79.73
|
3,915,500
|
|
|
2/25/2021
|
-1.20 / -1.13%
|
105.90
|
106.30
|
104.20
|
104.60
|
105.21
|
79.57
|
4,577,900
|
|
|
2/24/2021
|
-1.20 / -1.12%
|
107.00
|
107.90
|
105.50
|
105.80
|
106.57
|
80.49
|
2,836,000
|
|
|
2/23/2021
|
-0.50 / -0.47%
|
107.50
|
108.00
|
106.20
|
107.00
|
106.79
|
81.40
|
3,853,200
|
|
|
2/22/2021
|
-0.50 / -0.46%
|
107.40
|
107.80
|
107.30
|
107.50
|
107.56
|
81.78
|
3,411,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:10:00 AM
|
|
|
|
|