|
|
Closing price on 7/17/2020
|
|
| Open |
116.70 |
| High |
117.40 |
| Low |
116.50 |
| Volume |
633,510 |
| Split-adjusted Price |
78.90 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.70 / -0.60%
|
116.70
|
117.40
|
116.50
|
116.80
|
116.79
|
78.90
|
633,510
|
|
|
7/16/2020
|
+1.50 / +1.29%
|
116.70
|
117.50
|
116.20
|
117.50
|
116.84
|
79.38
|
1,608,569
|
|
|
7/15/2020
|
+0.80 / +0.69%
|
116.00
|
117.00
|
116.00
|
116.00
|
116.46
|
78.36
|
1,785,500
|
|
|
7/14/2020
|
+0.40 / +0.35%
|
114.20
|
115.20
|
113.90
|
115.20
|
114.31
|
77.82
|
776,870
|
|
|
7/13/2020
|
-0.50 / -0.43%
|
115.30
|
115.80
|
114.30
|
114.80
|
115.22
|
77.55
|
943,850
|
|
|
7/10/2020
|
-0.60 / -0.52%
|
116.00
|
116.40
|
115.30
|
115.30
|
115.80
|
77.89
|
1,696,180
|
|
|
7/9/2020
|
+0.40 / +0.35%
|
115.50
|
116.70
|
115.50
|
115.90
|
116.09
|
78.30
|
1,606,110
|
|
|
7/8/2020
|
-0.50 / -0.43%
|
116.00
|
116.00
|
115.50
|
115.50
|
115.74
|
78.02
|
846,270
|
|
|
7/7/2020
|
-0.50 / -0.43%
|
116.50
|
117.10
|
116.00
|
116.00
|
116.45
|
78.36
|
1,024,960
|
|
|
7/6/2020
|
+2.40 / +2.10%
|
114.50
|
116.60
|
114.30
|
116.50
|
115.33
|
78.70
|
1,834,884
|
|
|
7/3/2020
|
+1.10 / +0.97%
|
113.00
|
114.20
|
112.80
|
114.10
|
113.97
|
77.08
|
789,290
|
|
|
7/2/2020
|
-1.70 / -1.48%
|
114.80
|
114.90
|
113.00
|
113.00
|
113.60
|
76.34
|
720,480
|
|
|
7/1/2020
|
+2.00 / +1.77%
|
112.70
|
115.00
|
112.00
|
114.70
|
113.69
|
77.48
|
450,020
|
|
|
6/30/2020
|
+0.80 / +0.71%
|
113.00
|
113.50
|
111.90
|
112.70
|
112.61
|
76.13
|
797,960
|
|
|
6/29/2020
|
-2.50 / -2.19%
|
114.00
|
114.30
|
110.10
|
111.90
|
111.83
|
75.59
|
1,519,040
|
|
|
6/26/2020
|
-0.50 / -0.43%
|
116.60
|
117.10
|
115.40
|
115.90
|
115.95
|
77.28
|
545,750
|
|
|
6/25/2020
|
-0.70 / -0.60%
|
116.50
|
116.50
|
115.30
|
116.40
|
115.78
|
77.62
|
572,770
|
|
|
6/24/2020
|
+1.10 / +0.95%
|
116.40
|
118.40
|
116.40
|
117.10
|
117.46
|
78.08
|
750,960
|
|
|
6/23/2020
|
+0.60 / +0.52%
|
116.00
|
116.40
|
115.60
|
116.00
|
116.02
|
77.35
|
1,203,470
|
|
|
6/22/2020
|
+0.40 / +0.35%
|
115.00
|
115.90
|
114.80
|
115.40
|
115.28
|
76.95
|
867,620
|
|
|
6/19/2020
|
-0.20 / -0.17%
|
115.20
|
116.50
|
115.00
|
115.00
|
115.22
|
76.68
|
1,512,590
|
|
|
6/18/2020
|
-0.40 / -0.35%
|
115.60
|
116.60
|
114.10
|
115.20
|
115.41
|
76.82
|
523,160
|
|
|
6/17/2020
|
-1.40 / -1.20%
|
117.00
|
117.20
|
115.40
|
115.60
|
115.99
|
77.08
|
513,570
|
|
|
6/16/2020
|
+5.00 / +4.46%
|
114.60
|
117.50
|
114.00
|
117.00
|
115.85
|
78.02
|
1,660,350
|
|
|
6/15/2020
|
-6.00 / -5.08%
|
120.00
|
120.90
|
112.00
|
112.00
|
115.27
|
74.68
|
2,158,870
|
|
|
6/12/2020
|
-4.30 / -3.52%
|
118.00
|
119.80
|
114.60
|
118.00
|
117.36
|
78.68
|
2,644,330
|
|
|
6/11/2020
|
-0.70 / -0.57%
|
123.00
|
125.00
|
121.00
|
122.30
|
123.38
|
81.55
|
1,158,900
|
|
|
6/10/2020
|
-2.00 / -1.60%
|
126.00
|
126.00
|
122.80
|
123.00
|
124.41
|
82.02
|
1,345,580
|
|
|
6/9/2020
|
+2.20 / +1.79%
|
123.10
|
126.00
|
123.10
|
125.00
|
124.99
|
83.35
|
1,729,320
|
|
|
6/8/2020
|
+3.60 / +3.02%
|
119.20
|
123.40
|
119.10
|
122.80
|
122.09
|
81.88
|
1,544,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|