|
Closing price on 6/28/2018
|
|
Open |
174.00 |
High |
174.60 |
Low |
169.00 |
Volume |
1,223,300 |
Split-adjusted Price |
89.17 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2018
|
-5.00 / -2.86%
|
174.00
|
174.60
|
169.00
|
170.00
|
171.42
|
89.17
|
1,223,300
|
|
6/27/2018
|
-0.90 / -0.51%
|
174.60
|
175.90
|
174.60
|
175.00
|
175.10
|
91.79
|
320,100
|
|
6/26/2018
|
-3.30 / -1.84%
|
176.50
|
178.00
|
174.00
|
175.90
|
175.38
|
92.26
|
250,240
|
|
6/25/2018
|
+1.20 / +0.67%
|
182.00
|
182.00
|
178.50
|
179.20
|
179.37
|
93.99
|
637,320
|
|
6/22/2018
|
+8.00 / +4.71%
|
168.50
|
178.50
|
168.50
|
178.00
|
176.96
|
93.36
|
1,523,650
|
|
6/21/2018
|
+1.20 / +0.71%
|
168.80
|
170.50
|
168.00
|
170.00
|
168.89
|
89.17
|
795,290
|
|
6/20/2018
|
+2.50 / +1.50%
|
166.00
|
169.80
|
165.80
|
168.80
|
167.09
|
88.54
|
569,890
|
|
6/19/2018
|
-6.40 / -3.71%
|
172.00
|
172.00
|
165.10
|
166.30
|
168.51
|
87.23
|
1,076,550
|
|
6/18/2018
|
-7.30 / -4.06%
|
178.10
|
179.80
|
172.70
|
172.70
|
176.70
|
90.58
|
356,320
|
|
6/15/2018
|
0.00 / 0.00%
|
178.60
|
180.50
|
178.00
|
180.00
|
179.73
|
94.41
|
1,114,730
|
|
6/14/2018
|
-1.00 / -0.55%
|
180.10
|
181.00
|
178.70
|
180.00
|
179.90
|
94.41
|
767,750
|
|
6/13/2018
|
0.00 / 0.00%
|
181.00
|
181.00
|
179.40
|
181.00
|
180.73
|
94.94
|
472,470
|
|
6/12/2018
|
+0.90 / +0.50%
|
179.00
|
181.00
|
178.00
|
181.00
|
179.94
|
94.94
|
973,690
|
|
6/11/2018
|
+3.10 / +1.75%
|
177.00
|
182.00
|
176.50
|
180.10
|
180.07
|
94.46
|
821,050
|
|
6/8/2018
|
-0.30 / -0.17%
|
175.10
|
177.00
|
175.10
|
177.00
|
176.04
|
92.84
|
570,520
|
|
6/7/2018
|
+2.30 / +1.31%
|
175.80
|
177.90
|
175.70
|
177.30
|
176.82
|
93.00
|
601,900
|
|
6/6/2018
|
-2.00 / -1.13%
|
177.00
|
177.00
|
173.50
|
175.00
|
174.71
|
91.79
|
523,720
|
|
6/5/2018
|
+2.00 / +1.14%
|
175.00
|
179.90
|
173.50
|
177.00
|
177.62
|
92.84
|
1,084,160
|
|
6/4/2018
|
+6.80 / +4.04%
|
170.00
|
175.20
|
169.00
|
175.00
|
172.70
|
91.00
|
965,230
|
|
6/1/2018
|
+4.00 / +2.44%
|
166.00
|
169.20
|
165.50
|
168.20
|
167.51
|
87.47
|
1,141,610
|
|
5/31/2018
|
-1.30 / -0.79%
|
165.50
|
166.00
|
163.50
|
164.20
|
164.15
|
85.39
|
2,231,710
|
|
5/30/2018
|
-3.10 / -1.84%
|
168.00
|
168.10
|
165.10
|
165.50
|
166.23
|
86.06
|
591,920
|
|
5/29/2018
|
+3.60 / +2.18%
|
163.50
|
169.50
|
162.00
|
168.60
|
165.36
|
87.67
|
703,120
|
|
5/28/2018
|
-1.00 / -0.60%
|
165.00
|
165.50
|
162.00
|
165.00
|
164.41
|
85.80
|
2,794,810
|
|
5/25/2018
|
-2.00 / -1.19%
|
167.00
|
168.00
|
166.00
|
166.00
|
166.68
|
86.32
|
562,860
|
|
5/24/2018
|
+0.70 / +0.42%
|
169.00
|
169.40
|
166.80
|
168.00
|
167.74
|
87.36
|
807,290
|
|
5/23/2018
|
+5.30 / +3.27%
|
160.10
|
169.50
|
160.10
|
167.30
|
166.15
|
87.00
|
7,311,810
|
|
5/22/2018
|
-4.00 / -2.41%
|
165.00
|
166.00
|
160.00
|
162.00
|
162.38
|
84.24
|
1,185,350
|
|
5/21/2018
|
-5.10 / -2.98%
|
172.00
|
172.00
|
165.10
|
166.00
|
167.83
|
86.32
|
1,042,490
|
|
5/18/2018
|
+6.10 / +3.70%
|
166.00
|
171.10
|
165.60
|
171.10
|
167.78
|
88.97
|
1,313,810
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|