|
Closing price on 6/21/2022
|
|
| Open |
69.20 |
| High |
73.80 |
| Low |
68.80 |
| Volume |
5,715,800 |
| Split-adjusted Price |
64.14 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
+4.70 / +6.81%
|
69.20
|
73.80
|
68.80
|
73.70
|
72.04
|
64.14
|
5,715,800
|
|
|
6/20/2022
|
+2.30 / +3.45%
|
66.40
|
69.70
|
66.40
|
69.00
|
68.89
|
60.05
|
2,588,200
|
|
|
6/17/2022
|
-1.30 / -1.91%
|
66.90
|
68.60
|
65.20
|
66.70
|
67.05
|
58.05
|
2,586,800
|
|
|
6/16/2022
|
+3.50 / +5.43%
|
65.10
|
68.30
|
65.00
|
68.00
|
66.61
|
59.18
|
2,260,500
|
|
|
6/15/2022
|
-1.60 / -2.42%
|
66.10
|
66.50
|
64.50
|
64.50
|
65.62
|
56.13
|
4,092,500
|
|
|
6/14/2022
|
-0.30 / -0.45%
|
65.50
|
67.50
|
65.40
|
66.10
|
66.35
|
57.52
|
1,477,200
|
|
|
6/13/2022
|
-3.10 / -4.46%
|
68.40
|
68.40
|
66.20
|
66.40
|
67.16
|
57.79
|
2,379,700
|
|
|
6/10/2022
|
-0.70 / -1.00%
|
70.00
|
70.20
|
69.50
|
69.50
|
69.74
|
60.48
|
1,656,600
|
|
|
6/9/2022
|
-0.80 / -1.13%
|
71.00
|
71.10
|
70.20
|
70.20
|
70.46
|
61.09
|
1,271,600
|
|
|
6/8/2022
|
+0.40 / +0.57%
|
70.70
|
71.40
|
70.70
|
71.00
|
71.15
|
61.79
|
1,817,600
|
|
|
6/7/2022
|
-0.20 / -0.28%
|
70.30
|
70.70
|
70.00
|
70.60
|
70.29
|
61.44
|
1,322,200
|
|
|
6/6/2022
|
+0.50 / +0.71%
|
70.20
|
71.20
|
70.00
|
70.80
|
70.72
|
61.62
|
1,432,000
|
|
|
6/3/2022
|
-0.80 / -1.13%
|
71.00
|
71.30
|
70.00
|
70.30
|
70.50
|
61.18
|
1,251,100
|
|
|
6/2/2022
|
-0.80 / -1.11%
|
72.00
|
72.00
|
70.80
|
71.10
|
71.33
|
61.88
|
1,700,700
|
|
|
6/1/2022
|
+0.20 / +0.28%
|
71.50
|
72.60
|
71.30
|
71.90
|
71.72
|
62.57
|
1,643,600
|
|
|
5/31/2022
|
-0.80 / -1.10%
|
72.10
|
72.40
|
71.70
|
71.70
|
71.99
|
62.40
|
2,382,400
|
|
|
5/30/2022
|
-0.50 / -0.68%
|
72.90
|
72.90
|
72.00
|
72.50
|
72.36
|
63.09
|
2,224,400
|
|
|
5/27/2022
|
+1.70 / +2.38%
|
71.30
|
73.30
|
70.70
|
73.00
|
72.89
|
63.53
|
3,755,500
|
|
|
5/26/2022
|
-0.60 / -0.83%
|
71.90
|
71.90
|
70.70
|
71.30
|
71.38
|
62.05
|
1,590,800
|
|
|
5/25/2022
|
+3.00 / +4.35%
|
68.90
|
72.30
|
68.90
|
71.90
|
70.81
|
62.57
|
2,462,100
|
|
|
5/24/2022
|
+2.60 / +3.92%
|
66.70
|
68.90
|
66.50
|
68.90
|
68.11
|
59.96
|
2,033,000
|
|
|
5/23/2022
|
-1.80 / -2.64%
|
68.50
|
68.70
|
66.20
|
66.30
|
67.35
|
57.70
|
2,022,200
|
|
|
5/20/2022
|
-0.90 / -1.30%
|
69.00
|
69.90
|
68.00
|
68.10
|
68.91
|
59.27
|
1,396,200
|
|
|
5/19/2022
|
-1.30 / -1.85%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.62
|
60.05
|
1,449,400
|
|
|
5/18/2022
|
+0.30 / +0.43%
|
70.00
|
70.50
|
69.50
|
70.30
|
69.94
|
61.18
|
1,983,200
|
|
|
5/17/2022
|
+4.20 / +6.38%
|
65.60
|
70.00
|
65.20
|
70.00
|
67.34
|
60.92
|
2,205,100
|
|
|
5/16/2022
|
-0.30 / -0.45%
|
66.60
|
67.60
|
65.70
|
65.80
|
66.61
|
57.26
|
2,688,000
|
|
|
5/13/2022
|
-0.40 / -0.60%
|
67.00
|
67.80
|
65.90
|
66.10
|
66.74
|
57.52
|
5,002,100
|
|
|
5/12/2022
|
-3.00 / -4.32%
|
69.80
|
69.80
|
66.50
|
66.50
|
68.09
|
57.87
|
3,641,800
|
|
|
5/11/2022
|
-1.10 / -1.56%
|
70.60
|
71.10
|
69.50
|
69.50
|
70.08
|
60.48
|
2,247,300
|
|
|
|