|
Closing price on 7/20/2018
|
|
Open |
170.80 |
High |
170.80 |
Low |
169.20 |
Volume |
620,700 |
Split-adjusted Price |
88.90 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2018
|
-1.00 / -0.59%
|
170.80
|
170.80
|
169.20
|
169.50
|
169.73
|
88.90
|
620,700
|
|
7/19/2018
|
+1.50 / +0.89%
|
173.00
|
173.00
|
169.00
|
170.50
|
170.84
|
89.43
|
970,590
|
|
7/18/2018
|
+1.10 / +0.66%
|
168.00
|
169.00
|
167.50
|
169.00
|
168.27
|
88.64
|
891,457
|
|
7/17/2018
|
-0.10 / -0.06%
|
166.50
|
168.00
|
166.40
|
167.90
|
166.87
|
88.07
|
588,420
|
|
7/16/2018
|
+1.70 / +1.02%
|
167.20
|
168.30
|
165.80
|
168.00
|
167.33
|
88.12
|
1,275,920
|
|
7/13/2018
|
-2.00 / -1.19%
|
168.30
|
168.80
|
165.80
|
166.30
|
166.95
|
87.23
|
407,360
|
|
7/12/2018
|
+1.30 / +0.78%
|
167.00
|
168.80
|
167.00
|
168.30
|
168.12
|
88.27
|
158,530
|
|
7/11/2018
|
0.00 / 0.00%
|
167.00
|
168.50
|
166.00
|
167.00
|
166.96
|
87.59
|
1,079,620
|
|
7/10/2018
|
0.00 / 0.00%
|
167.00
|
168.90
|
167.00
|
167.00
|
167.85
|
87.59
|
937,630
|
|
7/9/2018
|
+1.00 / +0.60%
|
168.90
|
169.50
|
166.80
|
167.00
|
167.51
|
87.59
|
396,400
|
|
7/6/2018
|
+1.00 / +0.61%
|
164.00
|
170.00
|
164.00
|
166.00
|
167.23
|
87.07
|
449,020
|
|
7/5/2018
|
-2.00 / -1.20%
|
167.00
|
168.00
|
164.00
|
165.00
|
165.25
|
86.54
|
1,090,640
|
|
7/4/2018
|
-3.00 / -1.76%
|
170.00
|
170.00
|
167.00
|
167.00
|
168.01
|
87.59
|
1,029,310
|
|
7/3/2018
|
-1.00 / -0.58%
|
170.00
|
170.10
|
169.00
|
170.00
|
169.84
|
89.17
|
1,281,680
|
|
7/2/2018
|
+1.00 / +0.59%
|
170.00
|
171.00
|
169.00
|
171.00
|
170.20
|
89.69
|
1,850,340
|
|
6/29/2018
|
0.00 / 0.00%
|
170.00
|
172.50
|
170.00
|
170.00
|
170.93
|
89.17
|
1,382,910
|
|
6/28/2018
|
-5.00 / -2.86%
|
174.00
|
174.60
|
169.00
|
170.00
|
171.42
|
89.17
|
1,223,300
|
|
6/27/2018
|
-0.90 / -0.51%
|
174.60
|
175.90
|
174.60
|
175.00
|
175.10
|
91.79
|
320,100
|
|
6/26/2018
|
-3.30 / -1.84%
|
176.50
|
178.00
|
174.00
|
175.90
|
175.38
|
92.26
|
250,240
|
|
6/25/2018
|
+1.20 / +0.67%
|
182.00
|
182.00
|
178.50
|
179.20
|
179.37
|
93.99
|
637,320
|
|
6/22/2018
|
+8.00 / +4.71%
|
168.50
|
178.50
|
168.50
|
178.00
|
176.96
|
93.36
|
1,523,650
|
|
6/21/2018
|
+1.20 / +0.71%
|
168.80
|
170.50
|
168.00
|
170.00
|
168.89
|
89.17
|
795,290
|
|
6/20/2018
|
+2.50 / +1.50%
|
166.00
|
169.80
|
165.80
|
168.80
|
167.09
|
88.54
|
569,890
|
|
6/19/2018
|
-6.40 / -3.71%
|
172.00
|
172.00
|
165.10
|
166.30
|
168.51
|
87.23
|
1,076,550
|
|
6/18/2018
|
-7.30 / -4.06%
|
178.10
|
179.80
|
172.70
|
172.70
|
176.70
|
90.58
|
356,320
|
|
6/15/2018
|
0.00 / 0.00%
|
178.60
|
180.50
|
178.00
|
180.00
|
179.73
|
94.41
|
1,114,730
|
|
6/14/2018
|
-1.00 / -0.55%
|
180.10
|
181.00
|
178.70
|
180.00
|
179.90
|
94.41
|
767,750
|
|
6/13/2018
|
0.00 / 0.00%
|
181.00
|
181.00
|
179.40
|
181.00
|
180.73
|
94.94
|
472,470
|
|
6/12/2018
|
+0.90 / +0.50%
|
179.00
|
181.00
|
178.00
|
181.00
|
179.94
|
94.94
|
973,690
|
|
6/11/2018
|
+3.10 / +1.75%
|
177.00
|
182.00
|
176.50
|
180.10
|
180.07
|
94.46
|
821,050
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|