|
Closing price on 5/11/2022
|
|
| Open |
70.60 |
| High |
71.10 |
| Low |
69.50 |
| Volume |
2,247,300 |
| Split-adjusted Price |
60.48 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
-1.10 / -1.56%
|
70.60
|
71.10
|
69.50
|
69.50
|
70.08
|
60.48
|
2,247,300
|
|
|
5/10/2022
|
+0.60 / +0.86%
|
70.00
|
71.90
|
70.00
|
70.60
|
70.98
|
61.44
|
3,106,500
|
|
|
5/9/2022
|
-0.20 / -0.28%
|
70.20
|
71.50
|
69.60
|
70.00
|
70.40
|
60.92
|
2,392,100
|
|
|
5/6/2022
|
-1.90 / -2.64%
|
71.40
|
71.60
|
69.50
|
70.20
|
70.63
|
61.09
|
2,109,800
|
|
|
5/5/2022
|
-0.40 / -0.55%
|
73.20
|
73.20
|
71.50
|
72.10
|
72.30
|
62.75
|
1,548,200
|
|
|
5/4/2022
|
-1.70 / -2.29%
|
74.20
|
74.40
|
72.50
|
72.50
|
73.36
|
63.09
|
1,763,900
|
|
|
4/29/2022
|
-0.10 / -0.13%
|
74.40
|
75.00
|
74.00
|
74.20
|
74.47
|
64.57
|
2,059,100
|
|
|
4/28/2022
|
-0.70 / -0.93%
|
74.90
|
74.90
|
73.80
|
74.30
|
74.23
|
64.66
|
2,751,000
|
|
|
4/27/2022
|
-0.90 / -1.19%
|
75.20
|
75.80
|
73.70
|
75.00
|
74.82
|
65.27
|
2,420,900
|
|
|
4/26/2022
|
+2.40 / +3.27%
|
73.50
|
76.00
|
70.90
|
75.90
|
73.11
|
66.05
|
3,910,000
|
|
|
4/25/2022
|
-2.40 / -3.16%
|
76.00
|
76.30
|
73.00
|
73.50
|
74.57
|
63.96
|
3,481,800
|
|
|
4/22/2022
|
+0.90 / +1.20%
|
75.70
|
76.50
|
75.50
|
75.90
|
75.99
|
66.05
|
2,800,400
|
|
|
4/21/2022
|
-0.60 / -0.79%
|
75.30
|
76.50
|
75.00
|
75.00
|
75.67
|
65.27
|
4,615,600
|
|
|
4/20/2022
|
-0.40 / -0.53%
|
76.00
|
76.70
|
75.60
|
75.60
|
76.00
|
65.79
|
1,931,100
|
|
|
4/19/2022
|
-1.00 / -1.30%
|
77.10
|
77.70
|
76.00
|
76.00
|
76.75
|
66.14
|
1,940,200
|
|
|
4/18/2022
|
+0.50 / +0.65%
|
76.50
|
77.90
|
76.40
|
77.00
|
77.23
|
67.01
|
2,590,300
|
|
|
4/15/2022
|
+0.20 / +0.26%
|
76.50
|
77.60
|
76.00
|
76.50
|
76.82
|
66.58
|
1,362,400
|
|
|
4/14/2022
|
-0.90 / -1.17%
|
77.50
|
78.00
|
76.30
|
76.30
|
76.81
|
66.40
|
1,810,200
|
|
|
4/13/2022
|
+0.40 / +0.52%
|
76.80
|
78.50
|
76.70
|
77.20
|
77.52
|
67.18
|
2,118,800
|
|
|
4/12/2022
|
-0.50 / -0.65%
|
77.30
|
77.80
|
76.50
|
76.80
|
76.99
|
66.84
|
1,776,300
|
|
|
4/8/2022
|
-1.20 / -1.53%
|
78.50
|
79.10
|
77.30
|
77.30
|
78.07
|
67.27
|
2,738,300
|
|
|
4/7/2022
|
-0.80 / -1.01%
|
79.90
|
80.00
|
78.50
|
78.50
|
79.10
|
68.32
|
1,760,300
|
|
|
4/6/2022
|
-1.10 / -1.37%
|
80.00
|
81.20
|
79.10
|
79.30
|
79.79
|
69.01
|
4,306,700
|
|
|
4/5/2022
|
-1.80 / -2.19%
|
81.80
|
81.80
|
80.40
|
80.40
|
80.91
|
69.97
|
2,202,100
|
|
|
4/4/2022
|
+0.50 / +0.61%
|
82.00
|
82.50
|
81.50
|
82.20
|
82.01
|
71.54
|
3,808,700
|
|
|
4/1/2022
|
+0.80 / +0.99%
|
81.00
|
82.70
|
80.30
|
81.70
|
81.85
|
71.10
|
6,112,000
|
|
|
3/31/2022
|
+4.70 / +6.17%
|
76.20
|
81.00
|
76.00
|
80.90
|
78.97
|
70.40
|
9,645,800
|
|
|
3/30/2022
|
+0.70 / +0.93%
|
75.50
|
76.60
|
75.10
|
76.20
|
76.19
|
66.31
|
3,506,500
|
|
|
3/29/2022
|
+2.10 / +2.86%
|
73.50
|
75.50
|
73.50
|
75.50
|
74.63
|
65.71
|
2,784,940
|
|
|
3/28/2022
|
-1.80 / -2.39%
|
75.30
|
75.60
|
73.40
|
73.40
|
74.19
|
63.88
|
4,038,700
|
|
|
|