|
|
Closing price on 4/24/2019
|
|
| Open |
127.80 |
| High |
129.50 |
| Low |
127.40 |
| Volume |
597,740 |
| Split-adjusted Price |
83.23 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2019
|
+2.50 / +1.97%
|
127.80
|
129.50
|
127.40
|
129.50
|
128.99
|
83.23
|
597,740
|
|
|
4/23/2019
|
-2.60 / -2.01%
|
128.10
|
129.50
|
126.70
|
127.00
|
128.12
|
81.63
|
4,134,530
|
|
|
4/22/2019
|
-3.40 / -2.56%
|
131.00
|
132.00
|
129.20
|
129.60
|
129.79
|
83.30
|
1,728,290
|
|
|
4/19/2019
|
-2.20 / -1.63%
|
135.50
|
135.60
|
132.50
|
133.00
|
133.82
|
85.48
|
599,290
|
|
|
4/18/2019
|
+0.20 / +0.15%
|
135.00
|
135.50
|
134.90
|
135.20
|
135.13
|
86.90
|
701,240
|
|
|
4/17/2019
|
-1.00 / -0.74%
|
136.40
|
136.90
|
134.90
|
135.00
|
135.63
|
86.77
|
1,101,200
|
|
|
4/16/2019
|
+0.30 / +0.22%
|
135.00
|
136.40
|
135.00
|
136.00
|
135.91
|
87.41
|
514,140
|
|
|
4/12/2019
|
+0.10 / +0.07%
|
135.60
|
136.10
|
134.90
|
135.70
|
135.34
|
87.22
|
684,520
|
|
|
4/11/2019
|
+0.30 / +0.22%
|
135.30
|
136.20
|
135.30
|
135.60
|
135.70
|
87.15
|
553,850
|
|
|
4/10/2019
|
-0.10 / -0.07%
|
135.00
|
136.50
|
135.00
|
135.30
|
135.42
|
86.96
|
873,110
|
|
|
4/9/2019
|
-1.80 / -1.31%
|
137.90
|
137.90
|
135.00
|
135.40
|
135.73
|
87.03
|
1,175,130
|
|
|
4/8/2019
|
+0.90 / +0.66%
|
137.40
|
137.70
|
136.50
|
137.20
|
137.15
|
88.18
|
669,810
|
|
|
4/5/2019
|
-1.70 / -1.23%
|
138.00
|
138.00
|
136.30
|
136.30
|
136.59
|
87.60
|
1,191,140
|
|
|
4/4/2019
|
-0.50 / -0.36%
|
138.40
|
139.80
|
138.00
|
138.00
|
138.57
|
88.70
|
469,730
|
|
|
4/3/2019
|
-0.50 / -0.36%
|
139.00
|
139.00
|
137.60
|
138.50
|
138.06
|
89.02
|
683,970
|
|
|
4/2/2019
|
+0.40 / +0.29%
|
139.90
|
139.90
|
137.30
|
139.00
|
139.33
|
89.34
|
1,761,960
|
|
|
4/1/2019
|
+3.80 / +2.82%
|
135.50
|
138.60
|
135.00
|
138.60
|
137.49
|
89.08
|
947,720
|
|
|
3/29/2019
|
-0.40 / -0.30%
|
135.20
|
136.50
|
134.80
|
134.80
|
135.09
|
86.64
|
1,357,400
|
|
|
3/28/2019
|
-1.30 / -0.95%
|
136.40
|
136.50
|
135.20
|
135.20
|
135.87
|
86.90
|
906,010
|
|
|
3/27/2019
|
0.00 / 0.00%
|
136.60
|
137.20
|
136.30
|
136.50
|
136.63
|
87.73
|
682,000
|
|
|
3/26/2019
|
0.00 / 0.00%
|
136.50
|
137.40
|
136.00
|
136.50
|
136.62
|
87.73
|
684,470
|
|
|
3/25/2019
|
0.00 / 0.00%
|
134.70
|
136.50
|
134.60
|
136.50
|
135.20
|
87.73
|
582,580
|
|
|
3/22/2019
|
+0.50 / +0.37%
|
136.00
|
137.00
|
135.50
|
136.50
|
136.35
|
87.73
|
526,570
|
|
|
3/21/2019
|
-2.50 / -1.81%
|
139.00
|
139.90
|
136.00
|
136.00
|
138.65
|
87.41
|
885,480
|
|
|
3/20/2019
|
+1.60 / +1.17%
|
136.50
|
138.50
|
135.20
|
138.50
|
136.09
|
89.02
|
1,393,620
|
|
|
3/19/2019
|
-1.10 / -0.80%
|
138.00
|
138.00
|
136.60
|
136.90
|
137.25
|
87.99
|
1,343,978
|
|
|
3/18/2019
|
+1.00 / +0.73%
|
138.00
|
138.60
|
137.50
|
138.00
|
138.24
|
88.70
|
910,690
|
|
|
3/15/2019
|
-0.20 / -0.15%
|
137.20
|
138.00
|
136.50
|
137.00
|
137.14
|
88.05
|
1,274,050
|
|
|
3/14/2019
|
-1.10 / -0.80%
|
139.00
|
139.00
|
136.70
|
137.20
|
137.50
|
88.18
|
1,621,070
|
|
|
3/13/2019
|
-0.70 / -0.50%
|
139.50
|
140.10
|
138.20
|
138.30
|
139.29
|
88.89
|
616,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|