Closing price on 5/19/2021
|
|
Open |
87.80 |
High |
89.00 |
Low |
87.10 |
Volume |
4,026,307 |
Split-adjusted Price |
72.72 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2021
|
+0.50 / +0.57%
|
87.80
|
89.00
|
87.10
|
87.50
|
87.88
|
72.72
|
4,026,307
|
|
5/18/2021
|
-0.20 / -0.23%
|
87.50
|
88.00
|
86.80
|
87.00
|
86.80
|
72.30
|
2,970,100
|
|
5/17/2021
|
-2.30 / -2.57%
|
89.50
|
90.00
|
87.20
|
87.20
|
87.20
|
72.47
|
5,001,300
|
|
5/14/2021
|
-1.00 / -1.10%
|
91.10
|
91.20
|
89.50
|
89.50
|
90.09
|
74.38
|
4,650,800
|
|
5/13/2021
|
-1.30 / -1.42%
|
91.00
|
91.70
|
90.50
|
90.50
|
90.83
|
75.21
|
3,118,400
|
|
5/12/2021
|
+0.60 / +0.66%
|
90.10
|
92.20
|
90.00
|
91.80
|
90.75
|
76.29
|
3,199,300
|
|
5/11/2021
|
-1.80 / -1.94%
|
93.50
|
94.50
|
91.20
|
91.20
|
92.87
|
75.80
|
4,282,000
|
|
5/10/2021
|
+6.00 / +6.90%
|
87.00
|
93.00
|
86.10
|
93.00
|
91.24
|
77.29
|
8,426,900
|
|
5/7/2021
|
-2.60 / -2.90%
|
89.00
|
89.20
|
86.80
|
87.00
|
87.59
|
72.30
|
7,343,000
|
|
5/6/2021
|
-2.40 / -2.61%
|
92.00
|
92.00
|
89.60
|
89.60
|
90.51
|
74.47
|
7,844,900
|
|
5/5/2021
|
+0.40 / +0.44%
|
91.60
|
93.00
|
91.60
|
92.00
|
92.23
|
76.46
|
4,562,900
|
|
5/4/2021
|
-1.90 / -2.03%
|
93.00
|
93.00
|
91.50
|
91.60
|
91.91
|
76.13
|
4,182,856
|
|
4/29/2021
|
-0.20 / -0.21%
|
93.70
|
94.20
|
91.50
|
93.50
|
92.67
|
77.71
|
6,799,700
|
|
4/28/2021
|
-2.00 / -2.09%
|
95.70
|
95.80
|
93.50
|
93.70
|
94.56
|
77.87
|
6,099,900
|
|
4/27/2021
|
-0.30 / -0.31%
|
96.00
|
96.50
|
95.00
|
95.70
|
95.48
|
79.54
|
5,620,300
|
|
4/26/2021
|
-3.50 / -3.52%
|
97.00
|
99.00
|
96.00
|
96.00
|
97.04
|
79.78
|
6,277,314
|
|
4/23/2021
|
+1.50 / +1.53%
|
98.00
|
99.90
|
96.80
|
99.50
|
98.07
|
82.69
|
4,018,900
|
|
4/22/2021
|
-1.30 / -1.31%
|
99.30
|
99.50
|
97.00
|
98.00
|
98.33
|
81.45
|
3,567,300
|
|
4/20/2021
|
+3.20 / +3.33%
|
97.00
|
101.00
|
96.90
|
99.30
|
98.72
|
82.53
|
7,007,238
|
|
4/19/2021
|
-0.80 / -0.83%
|
96.90
|
97.50
|
95.10
|
96.10
|
95.89
|
79.87
|
6,512,860
|
|
4/16/2021
|
-2.20 / -2.22%
|
98.60
|
98.70
|
96.40
|
96.90
|
97.53
|
80.53
|
4,986,400
|
|
4/15/2021
|
-0.20 / -0.20%
|
99.60
|
100.50
|
98.90
|
99.10
|
99.53
|
82.36
|
4,099,500
|
|
4/14/2021
|
-0.70 / -0.70%
|
100.00
|
100.00
|
98.90
|
99.30
|
99.25
|
82.53
|
4,017,400
|
|
4/13/2021
|
0.00 / 0.00%
|
100.80
|
101.70
|
99.70
|
100.00
|
100.62
|
83.11
|
4,546,300
|
|
4/12/2021
|
+0.20 / +0.20%
|
100.00
|
100.30
|
99.50
|
100.00
|
99.89
|
83.11
|
3,882,400
|
|
4/9/2021
|
-0.10 / -0.10%
|
99.90
|
100.00
|
99.20
|
99.80
|
99.61
|
82.94
|
2,736,700
|
|
4/8/2021
|
-0.20 / -0.20%
|
100.40
|
100.50
|
99.40
|
99.90
|
99.85
|
83.03
|
3,806,200
|
|
4/7/2021
|
-1.40 / -1.38%
|
101.00
|
101.00
|
100.00
|
100.10
|
100.46
|
83.19
|
3,644,300
|
|
4/6/2021
|
-1.10 / -1.07%
|
102.60
|
102.70
|
100.80
|
101.50
|
101.66
|
84.36
|
3,535,900
|
|
4/5/2021
|
-0.10 / -0.10%
|
104.50
|
104.50
|
102.20
|
102.60
|
103.32
|
85.27
|
2,822,700
|
|
|
|