|
Closing price on 8/20/2024
|
|
| Open |
76.00 |
| High |
76.20 |
| Low |
75.30 |
| Volume |
4,177,349 |
| Split-adjusted Price |
73.06 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
-0.40 / -0.53%
|
76.00
|
76.20
|
75.30
|
75.60
|
75.62
|
73.06
|
4,177,349
|
|
|
8/19/2024
|
+2.20 / +2.98%
|
74.00
|
76.00
|
73.80
|
76.00
|
75.39
|
73.45
|
7,917,931
|
|
|
8/16/2024
|
0.00 / 0.00%
|
74.00
|
74.10
|
73.20
|
73.80
|
73.73
|
71.32
|
7,392,917
|
|
|
8/15/2024
|
-0.20 / -0.27%
|
74.00
|
74.60
|
73.70
|
73.80
|
74.06
|
71.32
|
4,255,830
|
|
|
8/14/2024
|
+0.20 / +0.27%
|
74.00
|
74.10
|
73.30
|
74.00
|
73.78
|
71.51
|
5,456,225
|
|
|
8/13/2024
|
+0.80 / +1.10%
|
72.80
|
74.40
|
72.70
|
73.80
|
73.75
|
71.32
|
6,834,400
|
|
|
8/12/2024
|
-0.30 / -0.41%
|
73.30
|
74.40
|
72.80
|
73.00
|
73.41
|
70.55
|
5,804,000
|
|
|
8/9/2024
|
+0.60 / +0.83%
|
72.80
|
73.40
|
72.50
|
73.30
|
72.93
|
70.84
|
4,527,500
|
|
|
8/8/2024
|
-1.10 / -1.49%
|
73.90
|
74.40
|
72.20
|
72.70
|
73.19
|
70.26
|
7,611,000
|
|
|
8/7/2024
|
+1.10 / +1.51%
|
73.20
|
73.80
|
72.40
|
73.80
|
73.14
|
71.32
|
10,740,700
|
|
|
8/6/2024
|
+3.30 / +4.76%
|
70.30
|
73.30
|
70.00
|
72.70
|
71.92
|
70.26
|
13,950,400
|
|
|
8/5/2024
|
-2.10 / -2.94%
|
71.00
|
71.20
|
68.50
|
69.40
|
69.97
|
67.07
|
12,245,500
|
|
|
8/2/2024
|
+1.20 / +1.71%
|
70.00
|
71.90
|
70.00
|
71.50
|
71.11
|
69.10
|
10,290,200
|
|
|
8/1/2024
|
-1.30 / -1.82%
|
71.80
|
71.90
|
70.10
|
70.30
|
71.16
|
67.94
|
8,955,800
|
|
|
7/31/2024
|
+3.90 / +5.76%
|
68.50
|
72.00
|
68.50
|
71.60
|
70.49
|
69.19
|
21,564,900
|
|
|
7/30/2024
|
+0.50 / +0.74%
|
67.30
|
68.40
|
66.90
|
67.70
|
67.83
|
65.42
|
6,465,600
|
|
|
7/29/2024
|
+1.40 / +2.13%
|
66.20
|
67.60
|
65.90
|
67.20
|
67.17
|
64.94
|
5,781,800
|
|
|
7/26/2024
|
+0.20 / +0.30%
|
65.40
|
66.20
|
65.40
|
65.80
|
65.88
|
63.59
|
3,275,400
|
|
|
7/25/2024
|
0.00 / 0.00%
|
65.60
|
65.70
|
65.30
|
65.60
|
65.45
|
63.40
|
1,957,600
|
|
|
7/24/2024
|
-0.30 / -0.46%
|
65.80
|
66.10
|
65.60
|
65.60
|
65.82
|
63.40
|
3,913,500
|
|
|
7/23/2024
|
+0.50 / +0.76%
|
65.60
|
66.30
|
65.50
|
65.90
|
65.96
|
63.69
|
3,777,800
|
|
|
7/22/2024
|
+0.10 / +0.15%
|
65.30
|
66.00
|
65.20
|
65.40
|
65.60
|
63.20
|
2,654,800
|
|
|
7/19/2024
|
-0.60 / -0.91%
|
65.90
|
65.90
|
65.10
|
65.30
|
65.39
|
63.11
|
3,412,700
|
|
|
7/18/2024
|
+0.20 / +0.30%
|
66.00
|
66.00
|
65.50
|
65.90
|
65.72
|
63.69
|
2,363,000
|
|
|
7/17/2024
|
-0.40 / -0.61%
|
66.20
|
66.50
|
65.60
|
65.70
|
65.99
|
63.49
|
3,464,800
|
|
|
7/16/2024
|
-0.10 / -0.15%
|
66.40
|
66.70
|
66.10
|
66.10
|
66.37
|
63.88
|
2,243,700
|
|
|
7/15/2024
|
-0.10 / -0.15%
|
66.30
|
66.90
|
66.20
|
66.20
|
66.43
|
63.98
|
2,155,300
|
|
|
7/12/2024
|
0.00 / 0.00%
|
66.40
|
66.60
|
66.10
|
66.30
|
66.30
|
64.07
|
2,189,900
|
|
|
7/11/2024
|
-0.50 / -0.75%
|
66.90
|
67.00
|
66.30
|
66.30
|
66.58
|
64.07
|
3,787,100
|
|
|
7/10/2024
|
-0.70 / -1.04%
|
67.50
|
67.80
|
66.80
|
66.80
|
67.14
|
64.56
|
3,991,700
|
|
|
|