|
Closing price on 7/8/2019
|
|
Open |
125.70 |
High |
125.70 |
Low |
124.00 |
Volume |
993,000 |
Split-adjusted Price |
80.77 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2019
|
-2.00 / -1.58%
|
125.70
|
125.70
|
124.00
|
124.20
|
124.53
|
80.77
|
993,000
|
|
7/5/2019
|
0.00 / 0.00%
|
126.20
|
126.60
|
125.70
|
126.20
|
126.13
|
82.07
|
620,290
|
|
7/4/2019
|
+0.20 / +0.16%
|
126.20
|
126.60
|
126.10
|
126.20
|
126.23
|
82.07
|
823,870
|
|
7/3/2019
|
+0.90 / +0.72%
|
125.20
|
126.30
|
124.80
|
126.00
|
125.56
|
81.94
|
929,370
|
|
7/2/2019
|
+0.10 / +0.08%
|
125.00
|
126.10
|
124.60
|
125.10
|
125.05
|
81.35
|
950,640
|
|
7/1/2019
|
+2.00 / +1.63%
|
123.00
|
125.10
|
123.00
|
125.00
|
124.59
|
81.29
|
2,133,320
|
|
6/28/2019
|
-0.10 / -0.08%
|
123.00
|
123.20
|
121.50
|
123.00
|
122.44
|
79.99
|
1,027,810
|
|
6/27/2019
|
-0.40 / -0.32%
|
123.50
|
123.80
|
122.90
|
123.10
|
123.31
|
80.05
|
1,210,000
|
|
6/26/2019
|
+0.10 / +0.08%
|
123.10
|
123.90
|
123.00
|
123.50
|
123.49
|
80.31
|
834,570
|
|
6/25/2019
|
+0.30 / +0.24%
|
123.10
|
124.20
|
123.10
|
123.40
|
123.71
|
80.25
|
1,216,700
|
|
6/24/2019
|
-2.40 / -1.91%
|
125.90
|
125.90
|
123.10
|
123.10
|
124.49
|
80.05
|
743,320
|
|
6/21/2019
|
+2.20 / +1.78%
|
123.30
|
125.50
|
123.30
|
125.50
|
125.30
|
81.61
|
2,900,880
|
|
6/20/2019
|
-0.10 / -0.08%
|
123.50
|
123.50
|
123.10
|
123.30
|
123.32
|
80.18
|
1,010,200
|
|
6/19/2019
|
+0.40 / +0.33%
|
123.00
|
123.70
|
123.00
|
123.40
|
123.32
|
80.25
|
1,011,940
|
|
6/18/2019
|
-0.70 / -0.57%
|
123.00
|
123.70
|
123.00
|
123.00
|
123.37
|
79.99
|
1,195,080
|
|
6/17/2019
|
0.00 / 0.00%
|
123.70
|
123.80
|
122.80
|
123.70
|
123.35
|
80.44
|
1,193,830
|
|
6/14/2019
|
+0.50 / +0.41%
|
123.00
|
124.20
|
122.90
|
123.70
|
123.43
|
80.44
|
1,566,810
|
|
6/13/2019
|
-2.00 / -1.60%
|
125.20
|
125.20
|
122.80
|
123.20
|
123.49
|
80.12
|
1,529,590
|
|
6/12/2019
|
-0.30 / -0.24%
|
125.20
|
125.80
|
125.10
|
125.20
|
125.44
|
81.42
|
1,199,880
|
|
6/11/2019
|
-1.40 / -1.10%
|
127.00
|
127.00
|
125.40
|
125.50
|
126.00
|
81.61
|
851,600
|
|
6/10/2019
|
+0.30 / +0.24%
|
127.00
|
127.80
|
125.90
|
126.90
|
126.92
|
82.53
|
760,160
|
|
6/7/2019
|
+0.10 / +0.08%
|
126.30
|
127.40
|
126.30
|
126.60
|
126.78
|
82.33
|
536,140
|
|
6/6/2019
|
-1.00 / -0.78%
|
127.50
|
127.80
|
125.90
|
126.50
|
126.50
|
82.27
|
2,950,560
|
|
6/5/2019
|
-1.10 / -0.86%
|
128.60
|
129.20
|
127.00
|
127.50
|
128.14
|
82.92
|
458,780
|
|
6/4/2019
|
+0.60 / +0.47%
|
128.50
|
129.00
|
128.00
|
128.60
|
128.34
|
82.66
|
571,530
|
|
6/3/2019
|
-1.50 / -1.16%
|
129.50
|
130.10
|
127.10
|
128.00
|
128.77
|
82.27
|
760,590
|
|
5/31/2019
|
-2.00 / -1.52%
|
131.40
|
131.80
|
129.50
|
129.50
|
130.57
|
83.23
|
755,270
|
|
5/30/2019
|
-1.40 / -1.05%
|
132.80
|
133.00
|
131.50
|
131.50
|
132.44
|
84.52
|
542,710
|
|
5/29/2019
|
+0.90 / +0.68%
|
132.40
|
133.70
|
131.80
|
132.90
|
132.57
|
85.42
|
271,730
|
|
5/28/2019
|
-2.00 / -1.49%
|
134.00
|
134.50
|
131.70
|
132.00
|
132.36
|
84.84
|
708,790
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|