|
|
Closing price on 9/24/2026
|
|
| Open |
60.50 |
| High |
61.00 |
| Low |
60.30 |
| Volume |
1,384,600 |
| Split-adjusted Price |
60.60 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2026
|
+0.10 / +0.17%
|
60.50
|
61.00
|
60.30
|
60.60
|
60.75
|
60.60
|
1,384,600
|
|
|
9/23/2026
|
-0.70 / -1.14%
|
61.30
|
61.30
|
60.50
|
60.50
|
60.87
|
60.50
|
1,250,964
|
|
|
9/22/2026
|
+0.90 / +1.49%
|
60.40
|
61.30
|
60.30
|
61.20
|
61.02
|
61.20
|
1,774,600
|
|
|
9/21/2026
|
-0.90 / -1.47%
|
61.20
|
61.30
|
60.30
|
60.30
|
60.70
|
60.30
|
2,546,264
|
|
|
9/18/2026
|
+1.00 / +1.66%
|
60.40
|
61.20
|
60.30
|
61.20
|
61.07
|
61.20
|
4,867,300
|
|
|
9/17/2026
|
+0.60 / +1.01%
|
59.40
|
60.70
|
59.40
|
60.20
|
60.35
|
60.20
|
2,437,108
|
|
|
9/16/2026
|
-0.10 / -0.17%
|
59.80
|
60.30
|
59.60
|
59.60
|
59.96
|
59.60
|
1,737,400
|
|
|
9/15/2026
|
+0.40 / +0.67%
|
59.50
|
60.20
|
59.40
|
59.70
|
59.74
|
59.70
|
1,835,800
|
|
|
9/14/2026
|
-0.60 / -1.00%
|
59.70
|
60.10
|
58.60
|
59.30
|
59.15
|
59.30
|
3,853,000
|
|
|
9/11/2026
|
-1.70 / -2.76%
|
61.20
|
61.30
|
59.80
|
59.90
|
60.20
|
59.90
|
4,047,300
|
|
|
9/10/2026
|
+0.30 / +0.49%
|
61.30
|
61.90
|
61.10
|
61.60
|
61.57
|
61.60
|
1,890,400
|
|
|
9/9/2026
|
+0.30 / +0.49%
|
61.00
|
61.80
|
61.00
|
61.30
|
61.45
|
61.30
|
1,620,000
|
|
|
9/8/2026
|
+0.30 / +0.49%
|
60.70
|
61.10
|
60.40
|
61.00
|
60.71
|
61.00
|
2,045,800
|
|
|
9/7/2026
|
-1.20 / -1.94%
|
61.90
|
62.20
|
60.60
|
60.70
|
61.03
|
60.70
|
3,474,700
|
|
|
9/4/2026
|
+0.70 / +1.14%
|
61.40
|
62.10
|
61.20
|
61.90
|
61.74
|
61.90
|
5,573,900
|
|
|
9/3/2026
|
-1.10 / -1.77%
|
62.20
|
62.30
|
61.20
|
61.20
|
61.61
|
61.20
|
4,221,400
|
|
|
8/28/2026
|
-0.20 / -0.32%
|
62.90
|
63.00
|
62.30
|
62.30
|
62.60
|
62.30
|
2,385,900
|
|
|
8/27/2026
|
-0.30 / -0.48%
|
62.70
|
63.20
|
62.30
|
62.50
|
62.64
|
62.50
|
2,651,300
|
|
|
8/26/2026
|
+0.20 / +0.32%
|
62.70
|
63.50
|
62.40
|
62.80
|
62.90
|
62.80
|
2,405,759
|
|
|
8/25/2026
|
-0.60 / -0.95%
|
63.10
|
63.80
|
62.50
|
62.60
|
62.98
|
62.60
|
3,343,900
|
|
|
8/24/2026
|
-0.60 / -0.94%
|
64.00
|
64.40
|
63.20
|
63.20
|
63.63
|
63.20
|
3,332,500
|
|
|
8/21/2026
|
-0.20 / -0.31%
|
64.10
|
64.10
|
63.40
|
63.80
|
63.76
|
63.80
|
3,581,800
|
|
|
8/20/2026
|
+0.90 / +1.43%
|
63.10
|
64.30
|
62.70
|
64.00
|
63.86
|
64.00
|
6,809,900
|
|
|
8/19/2026
|
+1.00 / +1.61%
|
61.90
|
63.20
|
61.60
|
63.10
|
62.65
|
63.10
|
4,664,900
|
|
|
8/18/2026
|
-0.10 / -0.16%
|
62.20
|
62.60
|
61.80
|
62.10
|
62.16
|
62.10
|
2,344,100
|
|
|
8/17/2026
|
+0.60 / +0.97%
|
61.70
|
63.00
|
61.70
|
62.20
|
62.40
|
62.20
|
2,965,800
|
|
|
8/14/2026
|
0.00 / 0.00%
|
61.60
|
62.60
|
61.00
|
61.60
|
61.74
|
61.60
|
4,223,300
|
|
|
8/13/2026
|
-0.20 / -0.32%
|
61.80
|
63.00
|
61.50
|
61.60
|
62.33
|
61.60
|
4,257,000
|
|
|
8/12/2026
|
-0.20 / -0.32%
|
61.90
|
62.50
|
61.40
|
61.80
|
62.03
|
61.80
|
2,815,600
|
|
|
8/11/2026
|
-0.10 / -0.16%
|
62.50
|
63.30
|
61.80
|
62.00
|
62.50
|
62.00
|
4,475,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|