|
Closing price on 6/7/2019
|
|
| Open |
126.30 |
| High |
127.40 |
| Low |
126.30 |
| Volume |
536,140 |
| Split-adjusted Price |
82.33 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2019
|
+0.10 / +0.08%
|
126.30
|
127.40
|
126.30
|
126.60
|
126.78
|
82.33
|
536,140
|
|
|
6/6/2019
|
-1.00 / -0.78%
|
127.50
|
127.80
|
125.90
|
126.50
|
126.50
|
82.27
|
2,950,560
|
|
|
6/5/2019
|
-1.10 / -0.86%
|
128.60
|
129.20
|
127.00
|
127.50
|
128.14
|
82.92
|
458,780
|
|
|
6/4/2019
|
+0.60 / +0.47%
|
128.50
|
129.00
|
128.00
|
128.60
|
128.34
|
82.66
|
571,530
|
|
|
6/3/2019
|
-1.50 / -1.16%
|
129.50
|
130.10
|
127.10
|
128.00
|
128.77
|
82.27
|
760,590
|
|
|
5/31/2019
|
-2.00 / -1.52%
|
131.40
|
131.80
|
129.50
|
129.50
|
130.57
|
83.23
|
755,270
|
|
|
5/30/2019
|
-1.40 / -1.05%
|
132.80
|
133.00
|
131.50
|
131.50
|
132.44
|
84.52
|
542,710
|
|
|
5/29/2019
|
+0.90 / +0.68%
|
132.40
|
133.70
|
131.80
|
132.90
|
132.57
|
85.42
|
271,730
|
|
|
5/28/2019
|
-2.00 / -1.49%
|
134.00
|
134.50
|
131.70
|
132.00
|
132.36
|
84.84
|
708,790
|
|
|
5/27/2019
|
+3.50 / +2.68%
|
131.00
|
134.00
|
129.90
|
134.00
|
132.66
|
86.13
|
320,060
|
|
|
5/24/2019
|
-1.60 / -1.21%
|
131.00
|
133.50
|
130.40
|
130.50
|
131.17
|
83.88
|
765,150
|
|
|
5/23/2019
|
0.00 / 0.00%
|
131.20
|
133.00
|
131.20
|
132.10
|
131.99
|
84.90
|
512,200
|
|
|
5/22/2019
|
-1.40 / -1.05%
|
134.00
|
135.00
|
131.90
|
132.10
|
133.01
|
84.90
|
619,370
|
|
|
5/21/2019
|
-4.00 / -2.91%
|
137.00
|
137.00
|
133.50
|
133.50
|
135.30
|
85.80
|
812,310
|
|
|
5/20/2019
|
+1.90 / +1.40%
|
135.00
|
137.60
|
134.70
|
137.50
|
136.38
|
88.38
|
500,900
|
|
|
5/17/2019
|
-0.80 / -0.59%
|
136.50
|
136.50
|
135.50
|
135.60
|
136.10
|
87.15
|
512,110
|
|
|
5/16/2019
|
+0.80 / +0.59%
|
135.30
|
136.40
|
135.00
|
136.40
|
135.95
|
87.67
|
925,150
|
|
|
5/15/2019
|
+0.10 / +0.07%
|
135.50
|
136.40
|
134.40
|
135.60
|
135.18
|
87.15
|
663,180
|
|
|
5/14/2019
|
+1.60 / +1.19%
|
132.20
|
136.40
|
132.20
|
135.50
|
134.92
|
87.09
|
1,675,930
|
|
|
5/13/2019
|
+3.80 / +2.92%
|
129.80
|
133.90
|
129.80
|
133.90
|
132.13
|
86.06
|
1,297,430
|
|
|
5/10/2019
|
+1.90 / +1.48%
|
128.50
|
130.10
|
128.50
|
130.10
|
129.10
|
83.62
|
466,690
|
|
|
5/9/2019
|
+0.20 / +0.16%
|
128.50
|
129.10
|
128.00
|
128.20
|
128.54
|
82.40
|
357,680
|
|
|
5/8/2019
|
-1.50 / -1.16%
|
128.10
|
129.10
|
128.00
|
128.00
|
128.66
|
82.27
|
664,160
|
|
|
5/7/2019
|
+0.40 / +0.31%
|
129.90
|
130.00
|
129.20
|
129.50
|
129.50
|
83.23
|
767,480
|
|
|
5/6/2019
|
-1.90 / -1.45%
|
130.30
|
130.30
|
128.00
|
129.10
|
129.17
|
82.98
|
368,910
|
|
|
5/3/2019
|
+1.00 / +0.77%
|
131.00
|
131.00
|
129.90
|
131.00
|
130.60
|
84.20
|
486,390
|
|
|
5/2/2019
|
+0.20 / +0.15%
|
130.00
|
131.10
|
129.70
|
130.00
|
130.63
|
83.56
|
736,990
|
|
|
4/26/2019
|
+0.30 / +0.23%
|
129.80
|
130.30
|
129.30
|
129.80
|
129.78
|
83.43
|
745,240
|
|
|
4/25/2019
|
0.00 / 0.00%
|
129.60
|
129.70
|
128.30
|
129.50
|
129.30
|
83.23
|
491,330
|
|
|
4/24/2019
|
+2.50 / +1.97%
|
127.80
|
129.50
|
127.40
|
129.50
|
128.99
|
83.23
|
597,740
|
|
|