|
|
Closing price on 2/22/2023
|
|
| Open |
76.30 |
| High |
76.70 |
| Low |
75.50 |
| Volume |
1,383,600 |
| Split-adjusted Price |
68.66 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-1.70 / -2.20%
|
76.30
|
76.70
|
75.50
|
75.50
|
75.93
|
68.66
|
1,383,600
|
|
|
2/21/2023
|
-0.30 / -0.39%
|
77.50
|
77.60
|
76.70
|
77.20
|
77.10
|
70.21
|
888,300
|
|
|
2/20/2023
|
+1.50 / +1.97%
|
76.00
|
77.50
|
75.50
|
77.50
|
76.85
|
70.48
|
1,385,300
|
|
|
2/17/2023
|
-0.50 / -0.65%
|
76.10
|
76.40
|
75.30
|
76.00
|
75.96
|
69.12
|
943,900
|
|
|
2/16/2023
|
+0.50 / +0.66%
|
76.00
|
76.50
|
75.60
|
76.50
|
76.06
|
69.57
|
691,300
|
|
|
2/15/2023
|
+1.30 / +1.74%
|
74.70
|
76.00
|
74.40
|
76.00
|
75.38
|
69.12
|
1,443,500
|
|
|
2/14/2023
|
-0.60 / -0.80%
|
75.30
|
75.70
|
74.40
|
74.70
|
74.97
|
67.93
|
1,193,500
|
|
|
2/13/2023
|
-0.60 / -0.79%
|
75.90
|
75.90
|
74.10
|
75.30
|
74.58
|
68.48
|
1,637,632
|
|
|
2/10/2023
|
+0.90 / +1.20%
|
75.00
|
75.90
|
75.00
|
75.90
|
75.21
|
69.03
|
1,236,100
|
|
|
2/9/2023
|
-0.80 / -1.06%
|
75.80
|
76.00
|
75.00
|
75.00
|
75.21
|
68.21
|
1,619,600
|
|
|
2/8/2023
|
-0.30 / -0.39%
|
76.20
|
76.60
|
75.70
|
75.80
|
76.09
|
68.94
|
1,550,000
|
|
|
2/7/2023
|
-1.30 / -1.68%
|
77.60
|
77.60
|
76.10
|
76.10
|
76.97
|
69.21
|
1,274,400
|
|
|
2/6/2023
|
+1.40 / +1.84%
|
75.90
|
77.50
|
75.90
|
77.40
|
76.83
|
70.39
|
1,910,700
|
|
|
2/3/2023
|
-0.70 / -0.91%
|
77.00
|
77.10
|
75.90
|
76.00
|
76.36
|
69.12
|
1,967,400
|
|
|
2/2/2023
|
-0.50 / -0.65%
|
77.40
|
77.50
|
76.70
|
76.70
|
77.17
|
69.75
|
1,520,400
|
|
|
2/1/2023
|
+0.10 / +0.13%
|
77.70
|
77.80
|
76.90
|
77.20
|
77.38
|
70.21
|
1,810,400
|
|
|
1/31/2023
|
-2.30 / -2.90%
|
79.20
|
79.50
|
76.90
|
77.10
|
77.39
|
70.12
|
4,947,600
|
|
|
1/30/2023
|
-0.60 / -0.75%
|
80.00
|
80.00
|
79.40
|
79.40
|
79.60
|
72.21
|
1,614,000
|
|
|
1/27/2023
|
-1.30 / -1.60%
|
81.40
|
81.90
|
79.60
|
80.00
|
80.64
|
72.75
|
2,331,800
|
|
|
1/19/2023
|
0.00 / 0.00%
|
80.80
|
81.50
|
80.00
|
81.30
|
80.97
|
73.94
|
2,792,100
|
|
|
1/18/2023
|
+0.40 / +0.49%
|
80.90
|
81.50
|
80.70
|
81.30
|
81.21
|
73.94
|
1,397,900
|
|
|
1/17/2023
|
+1.50 / +1.89%
|
80.20
|
81.00
|
79.40
|
80.90
|
80.57
|
73.57
|
1,791,400
|
|
|
1/16/2023
|
-1.20 / -1.49%
|
80.60
|
80.80
|
79.40
|
79.40
|
79.79
|
72.21
|
854,700
|
|
|
1/13/2023
|
+0.60 / +0.75%
|
80.20
|
81.10
|
80.10
|
80.60
|
80.69
|
73.30
|
1,689,000
|
|
|
1/12/2023
|
+0.60 / +0.76%
|
79.90
|
80.20
|
79.30
|
80.00
|
79.80
|
72.75
|
754,900
|
|
|
1/11/2023
|
-1.60 / -1.98%
|
81.00
|
81.60
|
79.40
|
79.40
|
80.31
|
72.21
|
1,574,700
|
|
|
1/10/2023
|
+0.30 / +0.37%
|
80.90
|
81.50
|
80.60
|
81.00
|
81.11
|
73.66
|
1,216,000
|
|
|
1/9/2023
|
+0.90 / +1.13%
|
79.90
|
80.70
|
79.60
|
80.70
|
80.09
|
73.39
|
948,300
|
|
|
1/6/2023
|
-1.40 / -1.72%
|
81.00
|
81.20
|
79.60
|
79.80
|
80.51
|
72.57
|
1,309,700
|
|
|
1/5/2023
|
+1.90 / +2.40%
|
79.30
|
81.40
|
79.00
|
81.20
|
80.48
|
73.85
|
2,469,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:00 AM
|
|
|
|
|