|
Closing price on 9/7/2020
|
|
| Open |
125.00 |
| High |
128.40 |
| Low |
124.90 |
| Volume |
2,995,780 |
| Split-adjusted Price |
85.12 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
+1.00 / +0.80%
|
125.00
|
128.40
|
124.90
|
126.00
|
126.73
|
85.12
|
2,995,780
|
|
|
9/4/2020
|
+0.30 / +0.24%
|
123.70
|
125.00
|
123.10
|
125.00
|
124.30
|
84.44
|
2,404,700
|
|
|
9/3/2020
|
+1.50 / +1.22%
|
123.50
|
124.80
|
123.50
|
124.70
|
124.09
|
84.24
|
2,512,310
|
|
|
9/1/2020
|
+2.20 / +1.82%
|
121.00
|
123.20
|
120.20
|
123.20
|
122.52
|
83.23
|
1,448,060
|
|
|
8/31/2020
|
+1.70 / +1.42%
|
120.30
|
121.00
|
119.50
|
121.00
|
120.33
|
81.74
|
1,732,390
|
|
|
8/28/2020
|
+2.10 / +1.79%
|
117.80
|
120.00
|
117.20
|
119.30
|
118.57
|
80.59
|
1,941,270
|
|
|
8/27/2020
|
+0.10 / +0.09%
|
117.50
|
117.90
|
117.00
|
117.20
|
117.37
|
79.17
|
1,178,770
|
|
|
8/26/2020
|
-0.20 / -0.17%
|
118.00
|
118.20
|
116.90
|
117.10
|
117.73
|
79.11
|
1,971,940
|
|
|
8/25/2020
|
+0.80 / +0.69%
|
117.00
|
117.90
|
116.80
|
117.30
|
117.30
|
79.24
|
1,868,030
|
|
|
8/24/2020
|
+0.90 / +0.78%
|
116.50
|
117.60
|
116.00
|
116.50
|
116.66
|
78.70
|
1,606,860
|
|
|
8/21/2020
|
+0.40 / +0.35%
|
115.50
|
116.00
|
115.10
|
115.60
|
115.49
|
78.09
|
914,998
|
|
|
8/20/2020
|
-0.10 / -0.09%
|
115.30
|
115.80
|
114.60
|
115.20
|
115.21
|
77.82
|
1,349,280
|
|
|
8/19/2020
|
-0.30 / -0.26%
|
116.00
|
116.00
|
114.90
|
115.30
|
115.50
|
77.89
|
1,031,840
|
|
|
8/18/2020
|
-1.40 / -1.20%
|
117.00
|
117.40
|
115.60
|
115.60
|
116.27
|
78.09
|
704,570
|
|
|
8/17/2020
|
+0.30 / +0.26%
|
117.00
|
117.90
|
115.30
|
117.00
|
116.57
|
79.04
|
906,890
|
|
|
8/14/2020
|
+0.30 / +0.26%
|
116.60
|
118.00
|
116.20
|
116.70
|
117.31
|
78.84
|
1,864,090
|
|
|
8/13/2020
|
+0.80 / +0.69%
|
116.00
|
116.60
|
115.90
|
116.40
|
116.15
|
78.63
|
1,238,980
|
|
|
8/12/2020
|
+1.10 / +0.96%
|
114.50
|
115.90
|
114.50
|
115.60
|
115.56
|
78.09
|
1,451,960
|
|
|
8/11/2020
|
0.00 / 0.00%
|
114.90
|
115.00
|
114.00
|
114.50
|
114.49
|
77.35
|
1,577,590
|
|
|
8/10/2020
|
-1.00 / -0.87%
|
116.00
|
116.50
|
114.50
|
114.50
|
115.38
|
77.35
|
1,512,680
|
|
|
8/7/2020
|
+0.70 / +0.61%
|
115.00
|
116.00
|
114.80
|
115.50
|
115.40
|
78.02
|
1,240,390
|
|
|
8/6/2020
|
+2.70 / +2.41%
|
112.20
|
116.00
|
112.10
|
114.80
|
114.20
|
77.55
|
1,360,570
|
|
|
8/5/2020
|
+0.80 / +0.72%
|
111.50
|
113.60
|
110.00
|
112.10
|
112.20
|
75.73
|
1,308,080
|
|
|
8/4/2020
|
+2.10 / +1.92%
|
111.00
|
111.30
|
109.90
|
111.30
|
110.45
|
75.19
|
1,069,170
|
|
|
8/3/2020
|
+2.20 / +2.06%
|
108.00
|
110.00
|
107.70
|
109.20
|
108.99
|
73.77
|
860,190
|
|
|
7/31/2020
|
-2.00 / -1.83%
|
107.00
|
109.20
|
106.50
|
107.00
|
107.90
|
72.28
|
1,164,480
|
|
|
7/30/2020
|
+3.00 / +2.83%
|
108.00
|
109.50
|
106.80
|
109.00
|
108.50
|
73.63
|
1,226,470
|
|
|
7/29/2020
|
-3.90 / -3.55%
|
108.50
|
108.90
|
105.50
|
106.00
|
106.44
|
71.61
|
1,497,450
|
|
|
7/28/2020
|
+6.50 / +6.29%
|
104.00
|
109.90
|
104.00
|
109.90
|
106.69
|
74.24
|
1,662,200
|
|
|
7/27/2020
|
-7.70 / -6.93%
|
107.10
|
107.60
|
103.40
|
103.40
|
105.11
|
69.85
|
2,947,220
|
|
|
|