|
Closing price on 6/2/2026
|
|
| Open |
59.10 |
| High |
59.20 |
| Low |
58.60 |
| Volume |
2,961,900 |
| Split-adjusted Price |
56.74 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.50 / -0.85%
|
59.10
|
59.20
|
58.60
|
58.60
|
58.83
|
56.74
|
2,961,900
|
|
|
6/1/2026
|
-0.10 / -0.17%
|
59.20
|
59.30
|
58.80
|
59.10
|
59.08
|
57.22
|
2,259,500
|
|
|
5/29/2026
|
+0.20 / +0.34%
|
59.00
|
59.30
|
58.90
|
59.20
|
59.10
|
57.32
|
1,960,700
|
|
|
5/28/2026
|
+0.20 / +0.34%
|
59.00
|
59.80
|
59.00
|
59.00
|
59.45
|
57.13
|
4,644,900
|
|
|
5/27/2026
|
-0.30 / -0.51%
|
59.10
|
59.20
|
58.70
|
58.80
|
58.93
|
56.93
|
3,024,300
|
|
|
5/26/2026
|
0.00 / 0.00%
|
59.10
|
59.40
|
59.00
|
59.10
|
59.15
|
57.22
|
1,880,800
|
|
|
5/25/2026
|
-0.40 / -0.67%
|
59.50
|
59.80
|
59.10
|
59.10
|
59.30
|
57.22
|
1,587,500
|
|
|
5/22/2026
|
+0.50 / +0.85%
|
59.10
|
59.70
|
58.70
|
59.50
|
58.93
|
57.61
|
6,449,200
|
|
|
5/21/2026
|
-0.10 / -0.17%
|
59.50
|
59.60
|
58.80
|
59.00
|
59.05
|
57.13
|
3,501,300
|
|
|
5/20/2026
|
-0.70 / -1.17%
|
59.80
|
59.90
|
58.60
|
59.10
|
59.04
|
57.22
|
6,040,940
|
|
|
5/19/2026
|
-0.70 / -1.16%
|
60.50
|
60.70
|
59.70
|
59.80
|
60.12
|
57.90
|
2,812,500
|
|
|
5/18/2026
|
+0.70 / +1.17%
|
59.50
|
60.70
|
59.50
|
60.50
|
60.05
|
58.58
|
4,900,600
|
|
|
5/15/2026
|
-0.30 / -0.50%
|
60.10
|
60.30
|
59.80
|
59.80
|
60.00
|
57.90
|
2,010,300
|
|
|
5/14/2026
|
+0.80 / +1.35%
|
59.30
|
60.10
|
59.30
|
60.10
|
59.75
|
58.19
|
3,118,300
|
|
|
5/13/2026
|
-0.80 / -1.33%
|
60.10
|
60.10
|
58.70
|
59.30
|
59.21
|
57.42
|
8,534,300
|
|
|
5/12/2026
|
-0.50 / -0.83%
|
60.60
|
60.70
|
59.90
|
60.10
|
60.19
|
58.19
|
4,212,800
|
|
|
5/11/2026
|
-0.30 / -0.49%
|
61.10
|
61.10
|
60.50
|
60.60
|
60.69
|
58.68
|
3,875,800
|
|
|
5/8/2026
|
-0.60 / -0.98%
|
61.80
|
61.80
|
60.90
|
60.90
|
61.13
|
58.97
|
2,787,000
|
|
|
5/7/2026
|
0.00 / 0.00%
|
61.60
|
61.80
|
61.10
|
61.50
|
61.52
|
59.55
|
4,855,500
|
|
|
5/6/2026
|
+0.40 / +0.65%
|
61.20
|
61.70
|
60.70
|
61.50
|
61.16
|
59.55
|
2,590,900
|
|
|
5/5/2026
|
+0.20 / +0.33%
|
61.10
|
61.20
|
60.40
|
61.10
|
60.77
|
59.16
|
2,751,900
|
|
|
5/4/2026
|
0.00 / 0.00%
|
61.10
|
61.60
|
60.70
|
60.90
|
61.02
|
58.97
|
1,873,800
|
|
|
4/29/2026
|
-0.30 / -0.49%
|
60.30
|
61.30
|
60.30
|
60.90
|
60.86
|
58.97
|
2,407,200
|
|
|
4/28/2026
|
-0.20 / -0.33%
|
61.20
|
61.30
|
60.50
|
61.20
|
60.78
|
59.26
|
3,220,800
|
|
|
4/24/2026
|
-0.60 / -0.97%
|
62.10
|
62.10
|
60.50
|
61.40
|
60.96
|
59.45
|
6,096,500
|
|
|
4/23/2026
|
+0.20 / +0.32%
|
62.00
|
62.50
|
61.00
|
62.00
|
61.82
|
60.03
|
4,234,100
|
|
|
4/22/2026
|
+0.20 / +0.32%
|
61.60
|
62.30
|
61.50
|
61.80
|
61.93
|
59.84
|
3,939,900
|
|
|
4/21/2026
|
+0.10 / +0.16%
|
61.90
|
62.70
|
61.50
|
61.60
|
62.10
|
59.65
|
5,306,600
|
|
|
4/20/2026
|
+0.20 / +0.33%
|
61.40
|
62.40
|
61.30
|
61.50
|
61.79
|
59.55
|
3,703,100
|
|
|
4/17/2026
|
+0.20 / +0.33%
|
61.30
|
62.70
|
61.30
|
61.30
|
61.81
|
59.35
|
3,115,500
|
|
|
|