|
Closing price on 8/24/2023
|
|
| Open |
73.50 |
| High |
74.90 |
| Low |
73.00 |
| Volume |
5,206,002 |
| Split-adjusted Price |
70.74 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
+1.20 / +1.63%
|
73.50
|
74.90
|
73.00
|
74.70
|
74.41
|
70.74
|
5,206,002
|
|
|
8/23/2023
|
+0.80 / +1.10%
|
72.40
|
73.60
|
71.60
|
73.50
|
72.66
|
69.61
|
4,172,801
|
|
|
8/22/2023
|
-0.20 / -0.27%
|
73.20
|
73.20
|
71.10
|
72.70
|
72.15
|
68.85
|
3,075,108
|
|
|
8/21/2023
|
-0.40 / -0.55%
|
72.70
|
73.80
|
72.70
|
72.90
|
73.12
|
69.04
|
3,617,708
|
|
|
8/18/2023
|
-0.30 / -0.41%
|
73.50
|
74.80
|
72.10
|
73.30
|
73.91
|
69.42
|
7,106,201
|
|
|
8/17/2023
|
+0.50 / +0.68%
|
73.10
|
74.50
|
72.90
|
73.60
|
74.00
|
69.70
|
4,650,904
|
|
|
8/16/2023
|
+0.30 / +0.41%
|
72.80
|
73.50
|
72.50
|
73.10
|
73.00
|
69.23
|
2,083,904
|
|
|
8/15/2023
|
-0.60 / -0.82%
|
72.90
|
73.40
|
72.70
|
72.80
|
72.94
|
68.94
|
2,259,703
|
|
|
8/14/2023
|
-0.10 / -0.14%
|
73.40
|
73.50
|
72.50
|
73.40
|
73.17
|
69.51
|
3,366,511
|
|
|
8/11/2023
|
+0.40 / +0.55%
|
73.10
|
73.50
|
72.40
|
73.50
|
73.03
|
69.61
|
2,204,332
|
|
|
8/10/2023
|
0.00 / 0.00%
|
73.10
|
74.00
|
72.90
|
73.10
|
73.40
|
69.23
|
2,813,226
|
|
|
8/9/2023
|
-1.40 / -1.88%
|
74.50
|
74.50
|
72.80
|
73.10
|
73.48
|
69.23
|
3,727,162
|
|
|
8/8/2023
|
-0.40 / -0.53%
|
74.70
|
74.90
|
73.90
|
74.50
|
74.42
|
70.55
|
3,510,526
|
|
|
8/7/2023
|
+1.90 / +2.60%
|
72.90
|
74.90
|
72.30
|
74.90
|
73.58
|
70.93
|
5,087,933
|
|
|
8/4/2023
|
+0.40 / +0.55%
|
72.50
|
73.00
|
72.00
|
73.00
|
72.48
|
69.13
|
3,165,220
|
|
|
8/3/2023
|
-1.10 / -1.49%
|
74.10
|
74.10
|
72.60
|
72.60
|
73.27
|
68.76
|
2,917,624
|
|
|
8/2/2023
|
+0.10 / +0.13%
|
76.00
|
76.50
|
75.30
|
76.10
|
75.84
|
69.75
|
5,698,936
|
|
|
8/1/2023
|
-2.00 / -2.56%
|
78.00
|
78.00
|
76.00
|
76.00
|
77.09
|
69.66
|
5,730,817
|
|
|
7/31/2023
|
+0.60 / +0.78%
|
77.30
|
78.40
|
77.20
|
78.00
|
77.76
|
71.49
|
3,814,939
|
|
|
7/28/2023
|
+1.70 / +2.25%
|
75.80
|
77.70
|
75.60
|
77.40
|
76.69
|
70.94
|
6,143,629
|
|
|
7/27/2023
|
+0.70 / +0.93%
|
75.00
|
75.80
|
74.80
|
75.70
|
75.12
|
69.38
|
6,208,219
|
|
|
7/26/2023
|
+0.50 / +0.67%
|
74.40
|
75.20
|
74.30
|
75.00
|
74.84
|
68.74
|
3,189,718
|
|
|
7/25/2023
|
+0.90 / +1.22%
|
73.60
|
74.70
|
73.10
|
74.50
|
73.97
|
68.28
|
6,645,914
|
|
|
7/24/2023
|
+0.10 / +0.14%
|
73.50
|
74.00
|
73.30
|
73.60
|
73.57
|
67.46
|
2,535,331
|
|
|
7/21/2023
|
+0.90 / +1.24%
|
72.60
|
73.50
|
72.50
|
73.50
|
73.18
|
67.37
|
3,821,822
|
|
|
7/20/2023
|
0.00 / 0.00%
|
72.60
|
72.80
|
72.30
|
72.60
|
72.53
|
66.54
|
2,600,707
|
|
|
7/19/2023
|
+0.20 / +0.28%
|
72.50
|
73.00
|
72.40
|
72.60
|
72.68
|
66.54
|
3,025,100
|
|
|
7/18/2023
|
+0.10 / +0.14%
|
72.50
|
72.60
|
72.20
|
72.40
|
72.39
|
66.36
|
5,537,000
|
|
|
7/17/2023
|
-1.00 / -1.36%
|
73.00
|
73.60
|
72.20
|
72.30
|
72.60
|
66.27
|
5,802,800
|
|
|
7/14/2023
|
+0.20 / +0.27%
|
73.20
|
73.40
|
72.10
|
73.30
|
72.62
|
67.18
|
7,399,700
|
|
|
|