|
|
Closing price on 4/3/2023
|
|
| Open |
74.60 |
| High |
74.90 |
| Low |
74.20 |
| Volume |
850,600 |
| Split-adjusted Price |
68.19 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2023
|
0.00 / 0.00%
|
74.60
|
74.90
|
74.20
|
74.40
|
74.48
|
68.19
|
850,600
|
|
|
3/31/2023
|
-0.60 / -0.80%
|
75.00
|
75.40
|
74.40
|
74.40
|
74.77
|
68.19
|
1,076,100
|
|
|
3/30/2023
|
+0.10 / +0.13%
|
74.70
|
75.40
|
74.60
|
75.00
|
75.09
|
68.74
|
838,700
|
|
|
3/29/2023
|
+0.50 / +0.67%
|
74.70
|
74.90
|
74.40
|
74.90
|
74.53
|
68.65
|
907,400
|
|
|
3/28/2023
|
-0.20 / -0.27%
|
74.50
|
75.30
|
74.40
|
74.40
|
74.60
|
68.19
|
1,650,000
|
|
|
3/27/2023
|
-0.40 / -0.53%
|
75.00
|
75.00
|
74.30
|
74.60
|
74.45
|
68.37
|
1,461,500
|
|
|
3/24/2023
|
-0.30 / -0.40%
|
75.00
|
75.50
|
74.80
|
75.00
|
75.15
|
68.74
|
932,300
|
|
|
3/23/2023
|
+0.90 / +1.21%
|
74.30
|
75.30
|
74.00
|
75.30
|
74.72
|
69.02
|
1,805,000
|
|
|
3/22/2023
|
0.00 / 0.00%
|
74.60
|
74.70
|
74.40
|
74.40
|
74.47
|
68.19
|
900,200
|
|
|
3/21/2023
|
+0.10 / +0.13%
|
74.40
|
75.10
|
74.20
|
74.40
|
74.50
|
68.19
|
1,350,200
|
|
|
3/20/2023
|
-0.20 / -0.27%
|
75.00
|
75.00
|
74.10
|
74.30
|
74.40
|
68.10
|
1,609,600
|
|
|
3/17/2023
|
-1.90 / -2.49%
|
76.40
|
76.40
|
74.50
|
74.50
|
75.02
|
68.28
|
2,512,800
|
|
|
3/16/2023
|
-0.70 / -0.91%
|
77.00
|
77.10
|
75.90
|
76.40
|
76.25
|
70.02
|
1,895,200
|
|
|
3/15/2023
|
+0.50 / +0.65%
|
76.60
|
77.30
|
76.50
|
77.10
|
76.89
|
70.67
|
2,040,200
|
|
|
3/14/2023
|
-0.30 / -0.39%
|
76.30
|
76.90
|
75.60
|
76.60
|
76.25
|
70.21
|
1,735,100
|
|
|
3/13/2023
|
0.00 / 0.00%
|
76.80
|
77.10
|
76.60
|
76.90
|
76.96
|
70.48
|
1,824,500
|
|
|
3/10/2023
|
+0.40 / +0.52%
|
76.50
|
77.20
|
76.10
|
76.90
|
76.80
|
70.48
|
1,427,700
|
|
|
3/9/2023
|
0.00 / 0.00%
|
76.20
|
77.10
|
76.20
|
76.50
|
76.78
|
70.12
|
1,489,700
|
|
|
3/8/2023
|
+0.70 / +0.92%
|
75.20
|
76.50
|
75.00
|
76.50
|
75.81
|
70.12
|
1,244,400
|
|
|
3/7/2023
|
+0.80 / +1.07%
|
75.90
|
76.20
|
75.50
|
75.80
|
75.90
|
69.47
|
1,170,900
|
|
|
3/6/2023
|
-1.00 / -1.32%
|
76.00
|
76.60
|
75.00
|
75.00
|
75.82
|
68.74
|
891,800
|
|
|
3/3/2023
|
-0.50 / -0.65%
|
75.00
|
76.80
|
75.00
|
76.00
|
76.04
|
69.66
|
704,200
|
|
|
3/2/2023
|
-0.40 / -0.52%
|
76.90
|
76.90
|
76.10
|
76.50
|
76.45
|
70.12
|
1,088,800
|
|
|
3/1/2023
|
+1.40 / +1.85%
|
75.10
|
77.00
|
75.00
|
76.90
|
76.31
|
70.48
|
1,635,500
|
|
|
2/28/2023
|
+0.30 / +0.40%
|
75.50
|
75.90
|
75.10
|
75.50
|
75.52
|
69.20
|
1,034,300
|
|
|
2/27/2023
|
+0.50 / +0.67%
|
74.70
|
75.90
|
74.00
|
75.20
|
75.05
|
68.92
|
1,112,500
|
|
|
2/24/2023
|
-1.00 / -1.32%
|
75.70
|
76.00
|
74.50
|
74.70
|
74.90
|
68.47
|
1,681,000
|
|
|
2/23/2023
|
+0.20 / +0.26%
|
75.50
|
76.90
|
74.40
|
75.70
|
75.23
|
69.38
|
2,327,900
|
|
|
2/22/2023
|
-1.70 / -2.20%
|
76.30
|
76.70
|
75.50
|
75.50
|
75.93
|
69.20
|
1,383,600
|
|
|
2/21/2023
|
-0.30 / -0.39%
|
77.50
|
77.60
|
76.70
|
77.20
|
77.10
|
70.76
|
888,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|