|
Closing price on 7/14/2023
|
|
| Open |
73.20 |
| High |
73.40 |
| Low |
72.10 |
| Volume |
7,399,700 |
| Split-adjusted Price |
67.18 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2023
|
+0.20 / +0.27%
|
73.20
|
73.40
|
72.10
|
73.30
|
72.62
|
67.18
|
7,399,700
|
|
|
7/13/2023
|
-0.40 / -0.54%
|
73.40
|
73.80
|
72.90
|
73.10
|
73.35
|
67.00
|
4,376,500
|
|
|
7/12/2023
|
+0.70 / +0.96%
|
72.90
|
73.50
|
72.60
|
73.50
|
72.94
|
67.37
|
4,195,800
|
|
|
7/11/2023
|
+0.70 / +0.97%
|
72.10
|
73.40
|
71.70
|
72.80
|
72.42
|
66.72
|
6,235,300
|
|
|
7/10/2023
|
+1.20 / +1.69%
|
71.40
|
72.70
|
71.20
|
72.10
|
72.14
|
66.08
|
6,201,102
|
|
|
7/7/2023
|
+0.40 / +0.57%
|
70.70
|
71.20
|
70.40
|
70.90
|
70.73
|
64.98
|
5,780,500
|
|
|
7/6/2023
|
+0.70 / +1.00%
|
69.90
|
70.70
|
69.80
|
70.50
|
70.29
|
64.62
|
7,631,000
|
|
|
7/5/2023
|
-0.80 / -1.13%
|
70.80
|
70.80
|
69.60
|
69.80
|
70.17
|
63.98
|
6,873,600
|
|
|
7/4/2023
|
-0.10 / -0.14%
|
70.50
|
71.20
|
70.10
|
70.60
|
70.47
|
64.71
|
4,923,805
|
|
|
7/3/2023
|
-0.30 / -0.42%
|
71.10
|
71.40
|
70.30
|
70.70
|
70.62
|
64.80
|
3,186,200
|
|
|
6/30/2023
|
-0.90 / -1.25%
|
71.90
|
72.00
|
70.80
|
71.00
|
71.28
|
65.08
|
3,645,000
|
|
|
6/29/2023
|
+1.30 / +1.84%
|
70.60
|
72.40
|
70.10
|
71.90
|
71.54
|
65.90
|
7,911,400
|
|
|
6/28/2023
|
+0.10 / +0.14%
|
70.50
|
70.90
|
69.70
|
70.60
|
70.27
|
64.71
|
6,204,700
|
|
|
6/27/2023
|
-0.10 / -0.14%
|
70.80
|
70.80
|
69.60
|
70.50
|
70.05
|
64.62
|
6,128,900
|
|
|
6/26/2023
|
+1.50 / +2.17%
|
69.30
|
70.70
|
68.30
|
70.60
|
69.80
|
64.71
|
10,737,800
|
|
|
6/23/2023
|
+2.20 / +3.29%
|
67.00
|
69.50
|
67.00
|
69.10
|
68.25
|
63.33
|
11,958,000
|
|
|
6/22/2023
|
+0.60 / +0.90%
|
66.50
|
67.30
|
66.30
|
66.90
|
66.83
|
61.32
|
5,610,600
|
|
|
6/21/2023
|
+0.80 / +1.22%
|
65.60
|
66.30
|
65.50
|
66.30
|
65.86
|
60.77
|
4,490,900
|
|
|
6/20/2023
|
-0.30 / -0.46%
|
65.90
|
65.90
|
65.50
|
65.50
|
65.65
|
60.03
|
2,993,000
|
|
|
6/19/2023
|
-0.30 / -0.45%
|
66.30
|
66.60
|
65.60
|
65.80
|
65.99
|
60.31
|
3,279,400
|
|
|
6/16/2023
|
-0.20 / -0.30%
|
66.50
|
66.60
|
66.00
|
66.10
|
66.20
|
60.58
|
6,021,785
|
|
|
6/15/2023
|
-0.80 / -1.19%
|
67.30
|
67.40
|
66.20
|
66.30
|
66.59
|
60.77
|
5,810,400
|
|
|
6/14/2023
|
-0.50 / -0.74%
|
67.70
|
68.20
|
67.10
|
67.10
|
67.42
|
61.50
|
5,404,900
|
|
|
6/13/2023
|
-0.30 / -0.44%
|
68.10
|
68.30
|
67.50
|
67.60
|
67.85
|
61.96
|
4,973,400
|
|
|
6/12/2023
|
+2.10 / +3.19%
|
66.00
|
68.00
|
66.00
|
67.90
|
67.04
|
62.23
|
5,471,300
|
|
|
6/9/2023
|
+0.30 / +0.46%
|
65.60
|
66.50
|
65.50
|
65.80
|
65.79
|
60.31
|
2,080,200
|
|
|
6/8/2023
|
-0.70 / -1.06%
|
66.50
|
66.50
|
65.50
|
65.50
|
65.91
|
60.03
|
5,180,900
|
|
|
6/7/2023
|
-0.20 / -0.30%
|
66.50
|
66.70
|
66.00
|
66.20
|
66.29
|
60.68
|
3,719,000
|
|
|
6/6/2023
|
-0.10 / -0.15%
|
66.90
|
66.90
|
66.00
|
66.40
|
66.42
|
60.86
|
3,423,000
|
|
|
6/5/2023
|
+0.60 / +0.91%
|
66.50
|
67.20
|
66.20
|
66.50
|
66.68
|
60.95
|
3,323,000
|
|
|
|