Closing price on 9/17/2021
|
|
Open |
86.40 |
High |
88.40 |
Low |
86.30 |
Volume |
5,292,600 |
Split-adjusted Price |
74.04 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2021
|
+0.10 / +0.12%
|
86.40
|
88.40
|
86.30
|
86.50
|
87.11
|
74.04
|
5,292,600
|
|
9/16/2021
|
+0.30 / +0.35%
|
86.50
|
86.50
|
85.90
|
86.40
|
86.14
|
73.96
|
3,968,400
|
|
9/15/2021
|
-0.90 / -1.03%
|
86.80
|
86.80
|
86.10
|
86.10
|
86.33
|
73.70
|
3,424,700
|
|
9/14/2021
|
-0.20 / -0.23%
|
87.20
|
87.30
|
86.60
|
87.00
|
87.02
|
74.47
|
3,007,900
|
|
9/13/2021
|
+0.70 / +0.81%
|
86.50
|
87.40
|
86.30
|
87.20
|
87.08
|
74.64
|
2,956,200
|
|
9/10/2021
|
+1.30 / +1.53%
|
85.20
|
87.00
|
85.00
|
86.50
|
85.80
|
74.04
|
6,288,900
|
|
9/9/2021
|
-0.20 / -0.23%
|
85.40
|
85.50
|
85.00
|
85.20
|
85.32
|
72.93
|
2,452,400
|
|
9/8/2021
|
-0.90 / -1.04%
|
86.30
|
86.30
|
85.30
|
85.40
|
85.55
|
73.10
|
4,068,200
|
|
9/7/2021
|
-0.50 / -0.58%
|
87.80
|
87.80
|
86.30
|
86.30
|
86.82
|
73.87
|
2,808,200
|
|
9/6/2021
|
+0.20 / +0.23%
|
88.30
|
88.80
|
88.20
|
88.30
|
88.45
|
74.30
|
3,512,200
|
|
9/1/2021
|
+0.70 / +0.80%
|
87.40
|
88.80
|
87.20
|
88.10
|
88.05
|
74.13
|
3,530,100
|
|
8/31/2021
|
0.00 / 0.00%
|
87.50
|
87.60
|
87.10
|
87.40
|
87.30
|
73.54
|
3,857,200
|
|
8/30/2021
|
+0.40 / +0.46%
|
87.10
|
87.60
|
87.00
|
87.40
|
87.38
|
73.54
|
4,680,364
|
|
8/27/2021
|
0.00 / 0.00%
|
87.40
|
87.50
|
86.70
|
87.00
|
87.01
|
73.20
|
4,096,900
|
|
8/26/2021
|
+0.10 / +0.12%
|
86.90
|
87.70
|
86.70
|
87.00
|
87.26
|
73.20
|
1,976,000
|
|
8/25/2021
|
+0.60 / +0.70%
|
86.40
|
87.10
|
86.00
|
86.90
|
86.40
|
73.12
|
1,982,500
|
|
8/24/2021
|
+0.30 / +0.35%
|
86.10
|
87.00
|
85.70
|
86.30
|
86.31
|
72.62
|
4,125,700
|
|
8/23/2021
|
-1.80 / -2.05%
|
87.70
|
87.80
|
86.00
|
86.00
|
86.78
|
72.36
|
4,416,500
|
|
8/20/2021
|
-2.50 / -2.77%
|
90.30
|
90.30
|
87.00
|
87.80
|
88.91
|
73.88
|
4,326,800
|
|
8/19/2021
|
+0.30 / +0.33%
|
90.50
|
90.50
|
89.80
|
90.30
|
90.15
|
75.98
|
3,256,300
|
|
8/18/2021
|
+0.70 / +0.78%
|
89.50
|
90.90
|
89.40
|
90.00
|
90.20
|
75.73
|
4,710,100
|
|
8/17/2021
|
-0.20 / -0.22%
|
89.60
|
90.10
|
89.10
|
89.30
|
89.36
|
75.14
|
2,612,200
|
|
8/16/2021
|
-0.40 / -0.44%
|
89.90
|
90.60
|
89.00
|
89.50
|
89.55
|
75.31
|
3,380,800
|
|
8/13/2021
|
-0.60 / -0.66%
|
90.40
|
90.50
|
89.20
|
89.90
|
89.94
|
75.64
|
4,105,500
|
|
8/12/2021
|
-0.40 / -0.44%
|
90.80
|
91.50
|
90.30
|
90.50
|
90.74
|
76.15
|
4,581,540
|
|
8/11/2021
|
+1.50 / +1.68%
|
89.90
|
91.40
|
89.80
|
90.90
|
90.91
|
76.49
|
5,440,400
|
|
8/10/2021
|
+1.70 / +1.94%
|
88.00
|
90.00
|
88.00
|
89.40
|
89.23
|
75.22
|
6,223,200
|
|
8/9/2021
|
+0.50 / +0.57%
|
87.20
|
87.90
|
87.00
|
87.70
|
87.32
|
73.79
|
3,850,700
|
|
8/6/2021
|
+0.60 / +0.69%
|
86.90
|
88.40
|
86.60
|
87.20
|
87.37
|
73.37
|
4,260,600
|
|
8/5/2021
|
-0.50 / -0.57%
|
86.90
|
87.10
|
86.60
|
86.60
|
86.78
|
72.87
|
3,896,800
|
|
|
|