|
Closing price on 10/31/2024
|
|
| Open |
66.60 |
| High |
66.60 |
| Low |
65.30 |
| Volume |
5,269,100 |
| Split-adjusted Price |
66.10 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2024
|
-0.20 / -0.30%
|
66.60
|
66.60
|
65.30
|
66.10
|
65.79
|
66.10
|
5,269,100
|
|
|
10/30/2024
|
-0.70 / -1.04%
|
67.00
|
67.30
|
66.30
|
66.30
|
66.64
|
66.30
|
3,431,700
|
|
|
10/29/2024
|
-0.20 / -0.30%
|
67.30
|
67.30
|
66.80
|
67.00
|
67.03
|
67.00
|
2,030,600
|
|
|
10/28/2024
|
-0.80 / -1.18%
|
67.70
|
68.00
|
66.70
|
67.20
|
67.21
|
67.20
|
2,923,300
|
|
|
10/25/2024
|
-0.40 / -0.58%
|
68.60
|
68.60
|
67.90
|
68.00
|
68.18
|
68.00
|
2,170,200
|
|
|
10/24/2024
|
+1.10 / +1.63%
|
67.30
|
69.00
|
67.30
|
68.40
|
68.47
|
68.40
|
4,365,000
|
|
|
10/23/2024
|
0.00 / 0.00%
|
67.30
|
67.60
|
67.20
|
67.30
|
67.39
|
67.30
|
1,835,900
|
|
|
10/22/2024
|
0.00 / 0.00%
|
67.30
|
67.80
|
67.20
|
67.30
|
67.44
|
67.30
|
2,250,400
|
|
|
10/21/2024
|
-0.10 / -0.15%
|
67.40
|
67.90
|
67.20
|
67.30
|
67.50
|
67.30
|
1,860,000
|
|
|
10/18/2024
|
-0.20 / -0.30%
|
67.60
|
68.00
|
67.40
|
67.40
|
67.65
|
67.40
|
1,737,502
|
|
|
10/17/2024
|
+0.10 / +0.15%
|
67.60
|
67.90
|
67.30
|
67.60
|
67.53
|
67.60
|
1,655,019
|
|
|
10/16/2024
|
+0.70 / +1.05%
|
66.80
|
68.10
|
66.80
|
67.50
|
67.57
|
67.50
|
2,003,900
|
|
|
10/15/2024
|
-0.40 / -0.60%
|
67.20
|
67.40
|
66.70
|
66.80
|
67.03
|
66.80
|
3,473,302
|
|
|
10/14/2024
|
-0.50 / -0.74%
|
68.10
|
68.10
|
67.10
|
67.20
|
67.55
|
67.20
|
3,220,500
|
|
|
10/11/2024
|
0.00 / 0.00%
|
68.10
|
68.20
|
67.50
|
67.70
|
67.75
|
67.70
|
2,690,038
|
|
|
10/10/2024
|
-0.10 / -0.15%
|
68.30
|
68.80
|
67.70
|
67.70
|
68.26
|
67.70
|
3,122,515
|
|
|
10/9/2024
|
-0.40 / -0.59%
|
68.30
|
68.60
|
67.80
|
67.80
|
68.03
|
67.80
|
3,827,960
|
|
|
10/8/2024
|
+1.10 / +1.64%
|
67.20
|
68.20
|
67.20
|
68.20
|
67.74
|
68.20
|
3,182,649
|
|
|
10/7/2024
|
-1.40 / -2.04%
|
68.70
|
69.30
|
67.10
|
67.10
|
67.74
|
67.10
|
5,986,300
|
|
|
10/4/2024
|
-1.80 / -2.56%
|
70.50
|
70.50
|
68.40
|
68.50
|
69.19
|
68.50
|
6,134,000
|
|
|
10/3/2024
|
+0.20 / +0.29%
|
70.20
|
70.50
|
69.90
|
70.30
|
70.24
|
70.30
|
2,948,000
|
|
|
10/2/2024
|
0.00 / 0.00%
|
70.20
|
70.20
|
69.60
|
70.10
|
69.91
|
70.10
|
2,139,900
|
|
|
10/1/2024
|
0.00 / 0.00%
|
70.20
|
70.70
|
70.10
|
70.10
|
70.32
|
70.10
|
2,040,200
|
|
|
9/30/2024
|
-0.90 / -1.27%
|
71.00
|
71.00
|
70.10
|
70.10
|
70.40
|
70.10
|
2,043,516
|
|
|
9/27/2024
|
+0.30 / +0.42%
|
70.80
|
71.20
|
70.70
|
71.00
|
70.97
|
71.00
|
3,168,700
|
|
|
9/26/2024
|
+1.10 / +1.58%
|
69.60
|
71.10
|
69.60
|
70.70
|
70.62
|
70.70
|
4,484,109
|
|
|
9/25/2024
|
-0.70 / -1.00%
|
70.30
|
70.40
|
69.60
|
69.60
|
69.80
|
69.60
|
4,847,436
|
|
|
9/24/2024
|
-0.20 / -0.28%
|
71.00
|
71.00
|
70.10
|
70.30
|
70.44
|
70.30
|
2,199,514
|
|
|
9/23/2024
|
+0.20 / +0.28%
|
73.10
|
73.20
|
72.60
|
72.90
|
72.82
|
70.45
|
2,997,201
|
|
|
9/20/2024
|
-0.60 / -0.82%
|
73.50
|
74.00
|
72.70
|
72.70
|
73.04
|
70.26
|
6,555,403
|
|
|
|