Closing price on 4/20/2021
|
|
Open |
97.00 |
High |
101.00 |
Low |
96.90 |
Volume |
7,007,238 |
Split-adjusted Price |
82.53 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2021
|
+3.20 / +3.33%
|
97.00
|
101.00
|
96.90
|
99.30
|
98.72
|
82.53
|
7,007,238
|
|
4/19/2021
|
-0.80 / -0.83%
|
96.90
|
97.50
|
95.10
|
96.10
|
95.89
|
79.87
|
6,512,860
|
|
4/16/2021
|
-2.20 / -2.22%
|
98.60
|
98.70
|
96.40
|
96.90
|
97.53
|
80.53
|
4,986,400
|
|
4/15/2021
|
-0.20 / -0.20%
|
99.60
|
100.50
|
98.90
|
99.10
|
99.53
|
82.36
|
4,099,500
|
|
4/14/2021
|
-0.70 / -0.70%
|
100.00
|
100.00
|
98.90
|
99.30
|
99.25
|
82.53
|
4,017,400
|
|
4/13/2021
|
0.00 / 0.00%
|
100.80
|
101.70
|
99.70
|
100.00
|
100.62
|
83.11
|
4,546,300
|
|
4/12/2021
|
+0.20 / +0.20%
|
100.00
|
100.30
|
99.50
|
100.00
|
99.89
|
83.11
|
3,882,400
|
|
4/9/2021
|
-0.10 / -0.10%
|
99.90
|
100.00
|
99.20
|
99.80
|
99.61
|
82.94
|
2,736,700
|
|
4/8/2021
|
-0.20 / -0.20%
|
100.40
|
100.50
|
99.40
|
99.90
|
99.85
|
83.03
|
3,806,200
|
|
4/7/2021
|
-1.40 / -1.38%
|
101.00
|
101.00
|
100.00
|
100.10
|
100.46
|
83.19
|
3,644,300
|
|
4/6/2021
|
-1.10 / -1.07%
|
102.60
|
102.70
|
100.80
|
101.50
|
101.66
|
84.36
|
3,535,900
|
|
4/5/2021
|
-0.10 / -0.10%
|
104.50
|
104.50
|
102.20
|
102.60
|
103.32
|
85.27
|
2,822,700
|
|
4/2/2021
|
+1.70 / +1.68%
|
102.50
|
104.00
|
102.10
|
102.70
|
103.16
|
85.35
|
3,840,000
|
|
4/1/2021
|
+2.60 / +2.64%
|
98.50
|
101.00
|
98.00
|
101.00
|
100.05
|
83.94
|
6,239,900
|
|
3/31/2021
|
-0.80 / -0.81%
|
99.10
|
99.10
|
98.00
|
98.40
|
98.61
|
81.78
|
2,870,400
|
|
3/30/2021
|
+0.20 / +0.20%
|
99.60
|
100.10
|
98.60
|
99.20
|
99.39
|
82.44
|
4,425,400
|
|
3/29/2021
|
+1.60 / +1.64%
|
98.10
|
99.90
|
97.80
|
99.00
|
98.92
|
82.28
|
2,995,300
|
|
3/26/2021
|
-1.10 / -1.12%
|
98.00
|
98.50
|
96.60
|
97.40
|
97.56
|
80.95
|
3,920,000
|
|
3/25/2021
|
-0.20 / -0.20%
|
99.00
|
99.70
|
98.30
|
98.50
|
98.79
|
81.86
|
3,256,800
|
|
3/24/2021
|
-1.50 / -1.50%
|
99.60
|
100.00
|
98.50
|
98.70
|
99.33
|
82.03
|
3,285,809
|
|
3/23/2021
|
-0.60 / -0.60%
|
100.60
|
100.70
|
99.70
|
100.20
|
100.15
|
83.28
|
4,554,300
|
|
3/22/2021
|
-0.90 / -0.88%
|
101.70
|
101.80
|
100.60
|
100.80
|
101.13
|
83.77
|
3,516,331
|
|
3/19/2021
|
-0.80 / -0.78%
|
102.20
|
102.20
|
101.40
|
101.70
|
101.79
|
84.52
|
3,884,100
|
|
3/18/2021
|
+2.00 / +1.99%
|
101.00
|
102.50
|
101.00
|
102.50
|
101.76
|
85.19
|
2,608,900
|
|
3/17/2021
|
-0.50 / -0.50%
|
101.00
|
101.00
|
100.10
|
100.50
|
100.41
|
83.52
|
3,568,400
|
|
3/16/2021
|
-1.20 / -1.17%
|
102.20
|
102.30
|
100.10
|
101.00
|
101.00
|
83.94
|
4,314,700
|
|
3/15/2021
|
0.00 / 0.00%
|
102.80
|
103.00
|
102.10
|
102.20
|
102.38
|
84.94
|
2,513,500
|
|
3/12/2021
|
-0.60 / -0.58%
|
103.00
|
103.30
|
101.70
|
102.20
|
102.76
|
84.94
|
2,744,694
|
|
3/11/2021
|
+1.70 / +1.68%
|
102.50
|
103.80
|
102.10
|
102.80
|
102.75
|
85.44
|
2,417,000
|
|
3/10/2021
|
+0.60 / +0.60%
|
100.50
|
102.50
|
99.80
|
101.10
|
100.71
|
84.02
|
3,391,300
|
|
|
|