|
Closing price on 11/15/2024
|
|
| Open |
64.90 |
| High |
64.90 |
| Low |
63.70 |
| Volume |
3,688,300 |
| Split-adjusted Price |
63.70 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
-1.30 / -2.00%
|
64.90
|
64.90
|
63.70
|
63.70
|
64.19
|
63.70
|
3,688,300
|
|
|
11/14/2024
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.70
|
65.00
|
64.85
|
65.00
|
1,779,900
|
|
|
11/13/2024
|
+0.10 / +0.15%
|
65.10
|
65.60
|
64.70
|
65.00
|
65.02
|
65.00
|
2,820,700
|
|
|
11/12/2024
|
-0.30 / -0.46%
|
65.20
|
65.70
|
64.80
|
64.90
|
65.13
|
64.90
|
1,729,600
|
|
|
11/11/2024
|
-0.50 / -0.76%
|
65.70
|
65.80
|
64.70
|
65.20
|
65.10
|
65.20
|
2,737,600
|
|
|
11/8/2024
|
-0.20 / -0.30%
|
66.00
|
66.20
|
65.60
|
65.70
|
65.93
|
65.70
|
1,852,400
|
|
|
11/7/2024
|
+0.10 / +0.15%
|
66.00
|
66.20
|
65.60
|
65.90
|
65.85
|
65.90
|
1,152,300
|
|
|
11/6/2024
|
+0.30 / +0.46%
|
66.00
|
66.00
|
65.30
|
65.80
|
65.52
|
65.80
|
2,594,600
|
|
|
11/5/2024
|
-0.10 / -0.15%
|
65.70
|
66.00
|
65.50
|
65.50
|
65.63
|
65.50
|
1,060,900
|
|
|
11/4/2024
|
-0.20 / -0.30%
|
65.90
|
66.60
|
65.60
|
65.60
|
66.06
|
65.60
|
2,118,800
|
|
|
11/1/2024
|
-0.30 / -0.45%
|
66.10
|
66.30
|
65.60
|
65.80
|
65.97
|
65.80
|
2,178,005
|
|
|
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
|
|
|
|