Closing price on 6/8/2021
|
|
Open |
89.50 |
High |
91.30 |
Low |
89.40 |
Volume |
5,836,400 |
Split-adjusted Price |
75.48 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2021
|
+0.30 / +0.34%
|
89.50
|
91.30
|
89.40
|
89.70
|
90.44
|
75.48
|
5,836,400
|
|
6/7/2021
|
+1.00 / +1.13%
|
89.50
|
89.60
|
88.00
|
89.40
|
88.90
|
75.22
|
3,736,600
|
|
6/4/2021
|
-0.70 / -0.78%
|
90.30
|
91.00
|
89.10
|
89.50
|
89.88
|
74.38
|
4,704,600
|
|
6/3/2021
|
+0.80 / +0.89%
|
90.00
|
90.80
|
89.80
|
90.20
|
90.22
|
74.96
|
3,629,000
|
|
6/2/2021
|
-0.50 / -0.56%
|
89.60
|
89.60
|
89.00
|
89.40
|
89.25
|
74.30
|
3,672,400
|
|
6/1/2021
|
-0.60 / -0.66%
|
90.50
|
90.70
|
89.90
|
89.90
|
90.28
|
74.71
|
2,339,900
|
|
5/31/2021
|
-0.60 / -0.66%
|
91.80
|
92.00
|
90.20
|
90.50
|
90.80
|
75.21
|
3,355,991
|
|
5/28/2021
|
+0.60 / +0.66%
|
91.00
|
91.70
|
90.40
|
91.10
|
91.01
|
75.71
|
3,122,200
|
|
5/27/2021
|
-0.50 / -0.55%
|
91.40
|
91.60
|
90.00
|
90.50
|
91.01
|
75.21
|
3,492,100
|
|
5/26/2021
|
+0.50 / +0.55%
|
90.00
|
91.90
|
89.30
|
91.00
|
90.32
|
75.63
|
3,933,300
|
|
5/25/2021
|
-0.70 / -0.77%
|
91.20
|
91.20
|
90.00
|
90.50
|
90.55
|
75.21
|
2,993,000
|
|
5/24/2021
|
+2.00 / +2.24%
|
90.00
|
91.90
|
89.50
|
91.20
|
90.80
|
75.80
|
4,349,800
|
|
5/21/2021
|
+1.20 / +1.36%
|
87.90
|
90.80
|
87.10
|
89.20
|
88.76
|
74.13
|
5,267,800
|
|
5/20/2021
|
+0.50 / +0.57%
|
87.90
|
88.10
|
87.00
|
88.00
|
87.53
|
73.14
|
2,844,700
|
|
5/19/2021
|
+0.50 / +0.57%
|
87.80
|
89.00
|
87.10
|
87.50
|
87.88
|
72.72
|
4,026,307
|
|
5/18/2021
|
-0.20 / -0.23%
|
87.50
|
88.00
|
86.80
|
87.00
|
86.80
|
72.30
|
2,970,100
|
|
5/17/2021
|
-2.30 / -2.57%
|
89.50
|
90.00
|
87.20
|
87.20
|
87.20
|
72.47
|
5,001,300
|
|
5/14/2021
|
-1.00 / -1.10%
|
91.10
|
91.20
|
89.50
|
89.50
|
90.09
|
74.38
|
4,650,800
|
|
5/13/2021
|
-1.30 / -1.42%
|
91.00
|
91.70
|
90.50
|
90.50
|
90.83
|
75.21
|
3,118,400
|
|
5/12/2021
|
+0.60 / +0.66%
|
90.10
|
92.20
|
90.00
|
91.80
|
90.75
|
76.29
|
3,199,300
|
|
5/11/2021
|
-1.80 / -1.94%
|
93.50
|
94.50
|
91.20
|
91.20
|
92.87
|
75.80
|
4,282,000
|
|
5/10/2021
|
+6.00 / +6.90%
|
87.00
|
93.00
|
86.10
|
93.00
|
91.24
|
77.29
|
8,426,900
|
|
5/7/2021
|
-2.60 / -2.90%
|
89.00
|
89.20
|
86.80
|
87.00
|
87.59
|
72.30
|
7,343,000
|
|
5/6/2021
|
-2.40 / -2.61%
|
92.00
|
92.00
|
89.60
|
89.60
|
90.51
|
74.47
|
7,844,900
|
|
5/5/2021
|
+0.40 / +0.44%
|
91.60
|
93.00
|
91.60
|
92.00
|
92.23
|
76.46
|
4,562,900
|
|
5/4/2021
|
-1.90 / -2.03%
|
93.00
|
93.00
|
91.50
|
91.60
|
91.91
|
76.13
|
4,182,856
|
|
4/29/2021
|
-0.20 / -0.21%
|
93.70
|
94.20
|
91.50
|
93.50
|
92.67
|
77.71
|
6,799,700
|
|
4/28/2021
|
-2.00 / -2.09%
|
95.70
|
95.80
|
93.50
|
93.70
|
94.56
|
77.87
|
6,099,900
|
|
4/27/2021
|
-0.30 / -0.31%
|
96.00
|
96.50
|
95.00
|
95.70
|
95.48
|
79.54
|
5,620,300
|
|
4/26/2021
|
-3.50 / -3.52%
|
97.00
|
99.00
|
96.00
|
96.00
|
97.04
|
79.78
|
6,277,314
|
|
|
|