|
Closing price on 8/9/2019
|
|
| Open |
120.90 |
| High |
121.70 |
| Low |
120.80 |
| Volume |
726,150 |
| Split-adjusted Price |
78.69 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
+0.10 / +0.08%
|
120.90
|
121.70
|
120.80
|
121.00
|
121.23
|
78.69
|
726,150
|
|
|
8/8/2019
|
-0.10 / -0.08%
|
121.00
|
121.60
|
120.20
|
120.90
|
120.82
|
78.62
|
670,640
|
|
|
8/7/2019
|
+0.80 / +0.67%
|
120.20
|
121.80
|
120.20
|
121.00
|
121.12
|
78.69
|
731,780
|
|
|
8/6/2019
|
-1.80 / -1.48%
|
121.00
|
121.00
|
119.20
|
120.20
|
119.99
|
78.17
|
938,500
|
|
|
8/5/2019
|
-2.00 / -1.61%
|
123.50
|
124.40
|
122.00
|
122.00
|
123.14
|
79.34
|
1,182,750
|
|
|
8/2/2019
|
-0.20 / -0.16%
|
123.50
|
124.20
|
123.30
|
124.00
|
123.77
|
80.64
|
947,810
|
|
|
8/1/2019
|
+1.00 / +0.81%
|
123.50
|
124.50
|
123.20
|
124.20
|
123.90
|
80.77
|
902,790
|
|
|
7/31/2019
|
-0.30 / -0.24%
|
123.50
|
124.00
|
122.90
|
123.20
|
123.39
|
80.12
|
10,229,950
|
|
|
7/30/2019
|
0.00 / 0.00%
|
125.00
|
125.60
|
123.50
|
123.50
|
124.65
|
80.31
|
921,500
|
|
|
7/29/2019
|
-1.00 / -0.80%
|
124.10
|
124.40
|
123.00
|
123.50
|
123.39
|
80.31
|
1,168,602
|
|
|
7/26/2019
|
-0.60 / -0.48%
|
125.30
|
125.90
|
124.50
|
124.50
|
125.13
|
80.96
|
576,110
|
|
|
7/25/2019
|
-0.50 / -0.40%
|
125.00
|
125.50
|
125.00
|
125.10
|
125.16
|
81.35
|
736,030
|
|
|
7/24/2019
|
+0.20 / +0.16%
|
126.00
|
126.90
|
125.20
|
125.60
|
125.86
|
81.68
|
743,800
|
|
|
7/23/2019
|
-0.10 / -0.08%
|
125.50
|
125.60
|
124.80
|
125.40
|
125.09
|
81.55
|
814,550
|
|
|
7/22/2019
|
-1.40 / -1.10%
|
126.50
|
126.50
|
125.50
|
125.50
|
125.87
|
81.61
|
791,980
|
|
|
7/19/2019
|
+2.30 / +1.85%
|
124.60
|
127.10
|
124.60
|
126.90
|
126.15
|
82.53
|
1,381,230
|
|
|
7/18/2019
|
-0.80 / -0.64%
|
125.00
|
125.40
|
124.50
|
124.60
|
124.77
|
81.03
|
807,720
|
|
|
7/17/2019
|
+1.40 / +1.13%
|
124.00
|
125.90
|
123.90
|
125.40
|
124.98
|
81.55
|
1,140,360
|
|
|
7/16/2019
|
+0.80 / +0.65%
|
123.80
|
124.20
|
123.50
|
124.00
|
123.88
|
80.64
|
1,154,920
|
|
|
7/15/2019
|
-0.80 / -0.65%
|
123.90
|
124.00
|
123.20
|
123.20
|
123.60
|
80.12
|
703,320
|
|
|
7/12/2019
|
-1.20 / -0.96%
|
125.20
|
125.30
|
124.00
|
124.00
|
124.64
|
80.64
|
370,730
|
|
|
7/11/2019
|
+0.20 / +0.16%
|
125.50
|
125.50
|
125.00
|
125.20
|
125.25
|
81.42
|
530,850
|
|
|
7/10/2019
|
0.00 / 0.00%
|
125.00
|
125.50
|
124.80
|
125.00
|
125.09
|
81.29
|
420,940
|
|
|
7/9/2019
|
+0.80 / +0.64%
|
124.20
|
125.00
|
123.60
|
125.00
|
124.02
|
81.29
|
7,666,169
|
|
|
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
|
|
|