|
Closing price on 2/18/2025
|
|
| Open |
60.40 |
| High |
60.50 |
| Low |
60.00 |
| Volume |
2,496,800 |
| Split-adjusted Price |
58.24 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+0.30 / +0.50%
|
60.40
|
60.50
|
60.00
|
60.30
|
60.29
|
58.24
|
2,496,800
|
|
|
2/17/2025
|
-0.30 / -0.50%
|
60.40
|
60.60
|
60.00
|
60.00
|
60.17
|
57.95
|
3,632,400
|
|
|
2/14/2025
|
-0.40 / -0.66%
|
60.70
|
60.70
|
60.30
|
60.30
|
60.49
|
58.24
|
6,488,800
|
|
|
2/13/2025
|
-0.30 / -0.49%
|
61.00
|
61.00
|
60.40
|
60.70
|
60.57
|
58.62
|
2,624,800
|
|
|
2/12/2025
|
+0.60 / +0.99%
|
60.60
|
61.00
|
60.50
|
61.00
|
60.75
|
58.91
|
3,555,200
|
|
|
2/11/2025
|
-0.20 / -0.33%
|
60.60
|
60.70
|
60.10
|
60.40
|
60.30
|
58.34
|
3,666,500
|
|
|
2/10/2025
|
-0.20 / -0.33%
|
61.20
|
61.20
|
60.60
|
60.60
|
60.69
|
58.53
|
2,592,100
|
|
|
2/7/2025
|
+0.10 / +0.16%
|
60.70
|
61.20
|
60.60
|
60.80
|
60.86
|
58.72
|
3,012,600
|
|
|
2/6/2025
|
-0.80 / -1.30%
|
61.50
|
61.60
|
60.50
|
60.70
|
60.87
|
58.62
|
3,224,800
|
|
|
2/5/2025
|
+1.30 / +2.16%
|
60.40
|
61.50
|
60.40
|
61.50
|
61.04
|
59.40
|
3,810,400
|
|
|
2/4/2025
|
-0.30 / -0.50%
|
60.60
|
60.90
|
60.00
|
60.20
|
60.26
|
58.14
|
7,983,000
|
|
|
2/3/2025
|
-1.70 / -2.73%
|
62.20
|
62.20
|
60.50
|
60.50
|
60.85
|
58.43
|
7,629,600
|
|
|
1/24/2025
|
+0.20 / +0.32%
|
61.90
|
62.50
|
61.80
|
62.20
|
62.22
|
60.07
|
1,576,400
|
|
|
1/23/2025
|
+0.40 / +0.65%
|
61.60
|
62.30
|
61.60
|
62.00
|
62.01
|
59.88
|
1,858,300
|
|
|
1/22/2025
|
-0.20 / -0.32%
|
62.00
|
62.00
|
61.60
|
61.60
|
61.84
|
59.49
|
1,760,900
|
|
|
1/21/2025
|
-0.10 / -0.16%
|
62.00
|
62.10
|
61.60
|
61.80
|
61.85
|
59.69
|
1,975,738
|
|
|
1/20/2025
|
-0.10 / -0.16%
|
62.00
|
62.20
|
61.60
|
61.90
|
61.87
|
59.78
|
1,633,600
|
|
|
1/17/2025
|
+0.10 / +0.16%
|
62.20
|
62.20
|
62.00
|
62.00
|
62.09
|
59.88
|
2,303,292
|
|
|
1/16/2025
|
+0.20 / +0.32%
|
62.30
|
62.60
|
61.70
|
61.90
|
62.13
|
59.78
|
1,684,500
|
|
|
1/15/2025
|
+0.10 / +0.16%
|
62.10
|
62.30
|
61.70
|
61.70
|
61.98
|
59.59
|
1,216,400
|
|
|
1/14/2025
|
+0.20 / +0.33%
|
61.40
|
61.80
|
61.30
|
61.60
|
61.48
|
59.49
|
1,235,100
|
|
|
1/13/2025
|
+0.10 / +0.16%
|
61.20
|
61.90
|
61.10
|
61.40
|
61.52
|
59.30
|
1,601,700
|
|
|
1/10/2025
|
-0.50 / -0.81%
|
61.70
|
61.90
|
61.30
|
61.30
|
61.60
|
59.20
|
1,720,800
|
|
|
1/9/2025
|
+0.10 / +0.16%
|
61.80
|
61.90
|
61.30
|
61.80
|
61.56
|
59.69
|
1,500,000
|
|
|
1/8/2025
|
0.00 / 0.00%
|
62.00
|
62.10
|
61.20
|
61.70
|
61.64
|
59.59
|
2,084,300
|
|
|
1/7/2025
|
-0.80 / -1.28%
|
62.60
|
63.00
|
61.60
|
61.70
|
62.17
|
59.59
|
2,802,100
|
|
|
1/6/2025
|
-0.50 / -0.79%
|
63.00
|
63.20
|
62.50
|
62.50
|
62.80
|
60.36
|
2,103,500
|
|
|
1/3/2025
|
-0.10 / -0.16%
|
63.20
|
63.30
|
62.90
|
63.00
|
63.05
|
60.85
|
1,856,800
|
|
|
1/2/2025
|
-0.30 / -0.47%
|
63.60
|
63.80
|
63.10
|
63.10
|
63.27
|
60.94
|
2,336,600
|
|
|
12/31/2024
|
+0.10 / +0.16%
|
63.40
|
63.80
|
63.30
|
63.40
|
63.55
|
61.23
|
3,349,900
|
|
|
|