|
|
Closing price on 5/9/2023
|
|
| Open |
70.80 |
| High |
71.00 |
| Low |
70.50 |
| Volume |
2,985,200 |
| Split-adjusted Price |
64.80 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2023
|
+0.30 / +0.43%
|
70.80
|
71.00
|
70.50
|
70.70
|
70.76
|
64.80
|
2,985,200
|
|
|
5/8/2023
|
+1.60 / +2.33%
|
69.00
|
70.40
|
69.00
|
70.40
|
70.09
|
64.53
|
1,897,300
|
|
|
5/5/2023
|
+0.20 / +0.29%
|
68.60
|
69.20
|
68.60
|
68.80
|
68.89
|
63.06
|
1,786,200
|
|
|
5/4/2023
|
-1.40 / -2.00%
|
70.00
|
70.00
|
68.40
|
68.60
|
68.94
|
62.88
|
3,172,800
|
|
|
4/28/2023
|
+0.50 / +0.72%
|
69.80
|
70.20
|
69.70
|
70.00
|
69.95
|
64.16
|
2,136,300
|
|
|
4/27/2023
|
-1.50 / -2.11%
|
71.00
|
71.00
|
69.50
|
69.50
|
69.93
|
63.70
|
1,369,100
|
|
|
4/26/2023
|
+1.10 / +1.57%
|
70.00
|
71.00
|
70.00
|
71.00
|
70.63
|
65.08
|
5,145,618
|
|
|
4/25/2023
|
-0.60 / -0.85%
|
70.50
|
71.40
|
69.80
|
69.90
|
70.23
|
64.07
|
1,370,200
|
|
|
4/24/2023
|
-0.40 / -0.56%
|
71.00
|
71.10
|
70.20
|
70.50
|
70.63
|
64.62
|
1,851,900
|
|
|
4/21/2023
|
-1.00 / -1.39%
|
72.00
|
72.00
|
70.80
|
70.90
|
71.26
|
64.98
|
1,643,300
|
|
|
4/20/2023
|
-0.10 / -0.14%
|
72.10
|
72.60
|
71.80
|
71.90
|
72.04
|
65.90
|
1,322,300
|
|
|
4/19/2023
|
-1.00 / -1.37%
|
73.10
|
73.10
|
72.00
|
72.00
|
72.25
|
65.99
|
816,300
|
|
|
4/18/2023
|
+1.30 / +1.81%
|
71.80
|
73.00
|
71.80
|
73.00
|
72.30
|
66.91
|
1,820,300
|
|
|
4/17/2023
|
-1.10 / -1.51%
|
72.80
|
72.90
|
71.70
|
71.70
|
71.98
|
65.72
|
1,365,400
|
|
|
4/14/2023
|
-0.70 / -0.95%
|
73.60
|
73.70
|
72.80
|
72.80
|
73.10
|
66.72
|
1,294,000
|
|
|
4/13/2023
|
-0.80 / -1.08%
|
74.30
|
74.40
|
73.50
|
73.50
|
73.84
|
67.37
|
1,748,200
|
|
|
4/12/2023
|
-0.10 / -0.13%
|
74.40
|
74.40
|
74.00
|
74.30
|
74.18
|
68.10
|
979,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
74.30
|
74.50
|
74.10
|
74.40
|
74.30
|
68.19
|
782,800
|
|
|
4/10/2023
|
-0.30 / -0.40%
|
74.70
|
74.70
|
74.40
|
74.40
|
74.54
|
68.19
|
832,700
|
|
|
4/7/2023
|
+0.40 / +0.54%
|
74.40
|
74.70
|
74.30
|
74.70
|
74.48
|
68.47
|
794,400
|
|
|
4/6/2023
|
-0.20 / -0.27%
|
74.40
|
74.60
|
74.30
|
74.30
|
74.39
|
68.10
|
967,300
|
|
|
4/5/2023
|
+0.30 / +0.40%
|
74.20
|
74.80
|
74.10
|
74.50
|
74.38
|
68.28
|
963,400
|
|
|
4/4/2023
|
-0.20 / -0.27%
|
74.40
|
74.50
|
74.20
|
74.20
|
74.34
|
68.01
|
1,819,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|