|
Closing price on 7/11/2022
|
|
| Open |
72.20 |
| High |
74.70 |
| Low |
72.00 |
| Volume |
2,556,900 |
| Split-adjusted Price |
65.73 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
0.00 / 0.00%
|
72.20
|
74.70
|
72.00
|
73.00
|
73.24
|
65.73
|
2,556,900
|
|
|
7/8/2022
|
0.00 / 0.00%
|
73.00
|
73.30
|
72.50
|
73.00
|
72.85
|
65.73
|
1,853,200
|
|
|
7/7/2022
|
+2.30 / +3.25%
|
70.70
|
73.00
|
70.00
|
73.00
|
72.03
|
65.73
|
3,049,600
|
|
|
7/6/2022
|
0.00 / 0.00%
|
71.00
|
71.50
|
69.50
|
70.70
|
70.33
|
63.66
|
2,360,100
|
|
|
7/5/2022
|
-2.00 / -2.66%
|
75.30
|
75.40
|
73.00
|
73.10
|
74.30
|
63.62
|
2,590,800
|
|
|
7/4/2022
|
+1.40 / +1.90%
|
74.00
|
75.80
|
73.80
|
75.10
|
75.19
|
65.36
|
3,259,300
|
|
|
7/1/2022
|
+1.50 / +2.08%
|
72.30
|
73.90
|
72.00
|
73.70
|
72.93
|
64.14
|
2,859,000
|
|
|
6/30/2022
|
-0.10 / -0.14%
|
72.30
|
74.80
|
72.20
|
72.20
|
73.71
|
62.83
|
3,807,600
|
|
|
6/29/2022
|
+1.50 / +2.12%
|
70.60
|
72.70
|
70.60
|
72.30
|
71.64
|
62.92
|
2,515,400
|
|
|
6/28/2022
|
-0.30 / -0.42%
|
70.60
|
72.70
|
70.10
|
70.80
|
70.98
|
61.62
|
3,037,200
|
|
|
6/27/2022
|
-0.40 / -0.56%
|
71.80
|
72.10
|
70.30
|
71.10
|
70.99
|
61.88
|
1,804,300
|
|
|
6/24/2022
|
+0.80 / +1.13%
|
71.00
|
72.90
|
70.90
|
71.50
|
71.83
|
62.22
|
1,777,600
|
|
|
6/23/2022
|
+0.10 / +0.14%
|
70.60
|
72.00
|
70.00
|
70.70
|
71.14
|
61.53
|
1,223,100
|
|
|
6/22/2022
|
-3.10 / -4.21%
|
73.10
|
73.40
|
70.60
|
70.60
|
71.83
|
61.44
|
2,214,000
|
|
|
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
|
|
|
|