|
Closing price on 9/29/2022
|
|
| Open |
72.90 |
| High |
73.50 |
| Low |
72.20 |
| Volume |
2,375,100 |
| Split-adjusted Price |
65.46 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
+0.90 / +1.25%
|
72.90
|
73.50
|
72.20
|
72.70
|
72.98
|
65.46
|
2,375,100
|
|
|
9/28/2022
|
-0.60 / -0.83%
|
72.00
|
73.00
|
70.90
|
71.80
|
71.84
|
64.65
|
2,145,700
|
|
|
9/27/2022
|
-1.60 / -2.16%
|
74.50
|
74.90
|
72.30
|
72.40
|
72.93
|
65.19
|
3,111,500
|
|
|
9/26/2022
|
-2.70 / -3.52%
|
75.80
|
76.20
|
73.70
|
74.00
|
75.20
|
66.63
|
3,886,000
|
|
|
9/23/2022
|
-0.20 / -0.26%
|
77.00
|
77.30
|
76.50
|
76.70
|
76.84
|
69.06
|
1,398,600
|
|
|
9/22/2022
|
0.00 / 0.00%
|
76.60
|
77.10
|
76.00
|
76.90
|
76.57
|
69.24
|
1,033,500
|
|
|
9/21/2022
|
+1.10 / +1.45%
|
75.70
|
77.60
|
75.60
|
76.90
|
76.71
|
69.24
|
2,477,500
|
|
|
9/20/2022
|
+0.60 / +0.80%
|
75.30
|
76.20
|
75.30
|
75.80
|
75.68
|
68.25
|
1,139,700
|
|
|
9/19/2022
|
-0.80 / -1.05%
|
75.60
|
75.70
|
74.90
|
75.20
|
75.34
|
67.71
|
1,418,000
|
|
|
9/16/2022
|
+1.50 / +2.01%
|
74.70
|
76.00
|
74.40
|
76.00
|
75.40
|
68.43
|
2,308,600
|
|
|
9/15/2022
|
+0.50 / +0.68%
|
74.10
|
75.20
|
74.10
|
74.50
|
74.55
|
67.08
|
1,207,500
|
|
|
9/14/2022
|
-1.70 / -2.25%
|
74.90
|
75.00
|
73.80
|
74.00
|
74.31
|
66.63
|
2,037,900
|
|
|
9/13/2022
|
+0.40 / +0.53%
|
75.20
|
76.00
|
75.20
|
75.70
|
75.64
|
68.16
|
1,556,500
|
|
|
9/12/2022
|
-0.60 / -0.79%
|
76.00
|
76.20
|
75.30
|
75.30
|
75.68
|
67.80
|
1,386,100
|
|
|
9/9/2022
|
+0.20 / +0.26%
|
75.90
|
76.50
|
75.50
|
75.90
|
76.04
|
68.34
|
1,188,500
|
|
|
9/8/2022
|
0.00 / 0.00%
|
76.00
|
76.50
|
75.20
|
75.70
|
75.83
|
68.16
|
1,351,100
|
|
|
9/7/2022
|
-2.10 / -2.70%
|
77.80
|
77.80
|
75.70
|
75.70
|
76.97
|
68.16
|
2,916,400
|
|
|
9/6/2022
|
+0.30 / +0.39%
|
77.50
|
79.00
|
77.30
|
77.80
|
78.14
|
70.06
|
2,669,000
|
|
|
9/5/2022
|
+2.00 / +2.65%
|
75.50
|
77.80
|
75.50
|
77.50
|
76.55
|
69.78
|
3,169,400
|
|
|
8/31/2022
|
-0.50 / -0.66%
|
75.90
|
76.40
|
75.50
|
75.50
|
75.94
|
67.98
|
1,677,100
|
|
|
8/30/2022
|
+0.50 / +0.66%
|
75.50
|
76.40
|
75.50
|
76.00
|
75.95
|
68.43
|
2,275,076
|
|
|
8/29/2022
|
-1.40 / -1.82%
|
76.10
|
76.30
|
75.40
|
75.50
|
75.75
|
67.98
|
3,331,964
|
|
|
8/26/2022
|
-1.00 / -1.28%
|
77.80
|
78.10
|
76.20
|
76.90
|
77.05
|
69.24
|
2,463,000
|
|
|
8/25/2022
|
+0.20 / +0.26%
|
77.90
|
78.30
|
77.00
|
77.90
|
77.73
|
70.15
|
2,182,100
|
|
|
8/24/2022
|
+1.90 / +2.51%
|
75.80
|
78.30
|
75.80
|
77.70
|
77.39
|
69.97
|
6,069,100
|
|
|
8/23/2022
|
+2.10 / +2.85%
|
73.70
|
75.90
|
73.60
|
75.80
|
74.65
|
68.25
|
4,551,200
|
|
|
8/22/2022
|
-0.40 / -0.54%
|
74.10
|
74.80
|
73.70
|
73.70
|
74.19
|
66.36
|
2,171,700
|
|
|
8/19/2022
|
+0.70 / +0.95%
|
73.40
|
74.50
|
72.90
|
74.10
|
74.17
|
66.72
|
5,351,600
|
|
|
8/18/2022
|
+0.80 / +1.10%
|
72.60
|
73.60
|
72.60
|
73.40
|
73.24
|
66.09
|
4,230,600
|
|
|
8/17/2022
|
+0.80 / +1.11%
|
71.80
|
72.60
|
71.70
|
72.60
|
72.31
|
65.37
|
1,484,400
|
|
|
|