|
|
Closing price on 4/25/2022
|
|
| Open |
76.00 |
| High |
76.30 |
| Low |
73.00 |
| Volume |
3,481,800 |
| Split-adjusted Price |
58.55 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-2.40 / -3.16%
|
76.00
|
76.30
|
73.00
|
73.50
|
74.57
|
58.55
|
3,481,800
|
|
|
4/22/2022
|
+0.90 / +1.20%
|
75.70
|
76.50
|
75.50
|
75.90
|
75.99
|
60.46
|
2,800,400
|
|
|
4/21/2022
|
-0.60 / -0.79%
|
75.30
|
76.50
|
75.00
|
75.00
|
75.67
|
59.75
|
4,615,600
|
|
|
4/20/2022
|
-0.40 / -0.53%
|
76.00
|
76.70
|
75.60
|
75.60
|
76.00
|
60.22
|
1,931,100
|
|
|
4/19/2022
|
-1.00 / -1.30%
|
77.10
|
77.70
|
76.00
|
76.00
|
76.75
|
60.54
|
1,940,200
|
|
|
4/18/2022
|
+0.50 / +0.65%
|
76.50
|
77.90
|
76.40
|
77.00
|
77.23
|
61.34
|
2,590,300
|
|
|
4/15/2022
|
+0.20 / +0.26%
|
76.50
|
77.60
|
76.00
|
76.50
|
76.82
|
60.94
|
1,362,400
|
|
|
4/14/2022
|
-0.90 / -1.17%
|
77.50
|
78.00
|
76.30
|
76.30
|
76.81
|
60.78
|
1,810,200
|
|
|
4/13/2022
|
+0.40 / +0.52%
|
76.80
|
78.50
|
76.70
|
77.20
|
77.52
|
61.50
|
2,118,800
|
|
|
4/12/2022
|
-0.50 / -0.65%
|
77.30
|
77.80
|
76.50
|
76.80
|
76.99
|
61.18
|
1,776,300
|
|
|
4/8/2022
|
-1.20 / -1.53%
|
78.50
|
79.10
|
77.30
|
77.30
|
78.07
|
61.58
|
2,738,300
|
|
|
4/7/2022
|
-0.80 / -1.01%
|
79.90
|
80.00
|
78.50
|
78.50
|
79.10
|
62.53
|
1,760,300
|
|
|
4/6/2022
|
-1.10 / -1.37%
|
80.00
|
81.20
|
79.10
|
79.30
|
79.79
|
63.17
|
4,306,700
|
|
|
4/5/2022
|
-1.80 / -2.19%
|
81.80
|
81.80
|
80.40
|
80.40
|
80.91
|
64.05
|
2,202,100
|
|
|
4/4/2022
|
+0.50 / +0.61%
|
82.00
|
82.50
|
81.50
|
82.20
|
82.01
|
65.48
|
3,808,700
|
|
|
4/1/2022
|
+0.80 / +0.99%
|
81.00
|
82.70
|
80.30
|
81.70
|
81.85
|
65.08
|
6,112,000
|
|
|
3/31/2022
|
+4.70 / +6.17%
|
76.20
|
81.00
|
76.00
|
80.90
|
78.97
|
64.45
|
9,645,800
|
|
|
3/30/2022
|
+0.70 / +0.93%
|
75.50
|
76.60
|
75.10
|
76.20
|
76.19
|
60.70
|
3,506,500
|
|
|
3/29/2022
|
+2.10 / +2.86%
|
73.50
|
75.50
|
73.50
|
75.50
|
74.63
|
60.14
|
2,784,940
|
|
|
3/28/2022
|
-1.80 / -2.39%
|
75.30
|
75.60
|
73.40
|
73.40
|
74.19
|
58.47
|
4,038,700
|
|
|
3/25/2022
|
-0.40 / -0.53%
|
75.60
|
75.80
|
75.10
|
75.20
|
75.30
|
59.91
|
3,376,500
|
|
|
3/24/2022
|
-0.50 / -0.66%
|
76.00
|
76.10
|
75.20
|
75.60
|
75.50
|
60.22
|
3,409,808
|
|
|
3/23/2022
|
-0.80 / -1.04%
|
76.80
|
77.00
|
75.90
|
76.10
|
76.46
|
60.62
|
3,226,000
|
|
|
3/22/2022
|
-0.70 / -0.90%
|
77.90
|
77.90
|
76.80
|
76.90
|
77.11
|
61.26
|
2,500,200
|
|
|
3/21/2022
|
+1.60 / +2.11%
|
76.00
|
77.90
|
76.00
|
77.60
|
77.20
|
61.82
|
2,384,100
|
|
|
3/18/2022
|
-0.40 / -0.52%
|
76.60
|
77.00
|
76.00
|
76.00
|
76.20
|
60.54
|
4,759,000
|
|
|
3/17/2022
|
-0.90 / -1.16%
|
77.60
|
77.80
|
76.40
|
76.40
|
77.22
|
60.86
|
1,777,400
|
|
|
3/16/2022
|
+0.10 / +0.13%
|
77.20
|
78.00
|
77.00
|
77.30
|
77.44
|
61.58
|
2,450,400
|
|
|
3/15/2022
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.30
|
77.20
|
76.91
|
61.50
|
2,279,100
|
|
|
3/14/2022
|
-0.80 / -1.03%
|
78.00
|
78.00
|
76.90
|
77.20
|
77.37
|
61.50
|
2,182,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|