|
|
Closing price on 4/4/2019
|
|
| Open |
138.40 |
| High |
139.80 |
| Low |
138.00 |
| Volume |
469,730 |
| Split-adjusted Price |
88.70 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2019
|
+1.40 / +1.02%
|
138.00
|
139.50
|
138.00
|
139.00
|
138.78
|
89.34
|
940,360
|
|
|
3/11/2019
|
+0.60 / +0.44%
|
136.50
|
138.90
|
136.50
|
137.60
|
137.78
|
88.44
|
823,100
|
|
|
3/8/2019
|
-2.70 / -1.93%
|
139.00
|
139.50
|
135.60
|
137.00
|
137.35
|
88.05
|
1,325,930
|
|
|
3/7/2019
|
-1.30 / -0.92%
|
141.30
|
142.00
|
139.50
|
139.70
|
140.85
|
89.79
|
1,140,520
|
|
|
3/6/2019
|
-1.00 / -0.70%
|
142.00
|
142.80
|
138.50
|
141.00
|
140.10
|
90.63
|
993,780
|
|
|
3/5/2019
|
-0.90 / -0.63%
|
142.50
|
142.80
|
141.60
|
142.00
|
142.29
|
91.27
|
1,270,350
|
|
|
3/4/2019
|
+1.50 / +1.06%
|
141.50
|
143.90
|
141.50
|
142.90
|
142.49
|
91.85
|
978,760
|
|
|
3/1/2019
|
+0.30 / +0.21%
|
143.90
|
143.90
|
141.40
|
141.40
|
141.95
|
90.88
|
1,259,348
|
|
|
2/28/2019
|
-6.60 / -4.47%
|
148.50
|
148.50
|
141.10
|
141.10
|
143.32
|
90.69
|
1,596,450
|
|
|
2/27/2019
|
+1.60 / +1.10%
|
146.30
|
150.00
|
146.30
|
147.70
|
147.80
|
94.93
|
540,750
|
|
|
2/26/2019
|
-5.50 / -3.63%
|
150.00
|
152.00
|
145.00
|
146.10
|
148.56
|
93.90
|
1,951,120
|
|
|
2/25/2019
|
+2.70 / +1.81%
|
149.00
|
152.60
|
148.70
|
151.60
|
151.45
|
97.44
|
1,321,040
|
|
|
2/22/2019
|
+0.40 / +0.27%
|
149.00
|
149.50
|
148.30
|
148.90
|
149.03
|
95.70
|
814,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|