Closing price on 6/17/2024
|
|
Open |
66.30 |
High |
66.60 |
Low |
66.00 |
Volume |
3,617,600 |
Split-adjusted Price |
63.78 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2024
|
-0.20 / -0.30%
|
66.30
|
66.60
|
66.00
|
66.00
|
66.15
|
63.78
|
3,617,600
|
|
6/14/2024
|
-0.70 / -1.05%
|
67.00
|
67.30
|
66.20
|
66.20
|
66.80
|
63.98
|
4,124,200
|
|
6/13/2024
|
-0.10 / -0.15%
|
67.00
|
67.40
|
66.80
|
66.90
|
67.04
|
64.65
|
4,003,600
|
|
6/12/2024
|
+0.50 / +0.75%
|
66.50
|
67.30
|
66.30
|
67.00
|
66.66
|
64.75
|
3,522,696
|
|
6/11/2024
|
-0.70 / -1.04%
|
67.40
|
67.50
|
66.40
|
66.50
|
66.67
|
64.27
|
6,177,100
|
|
6/10/2024
|
-0.60 / -0.88%
|
68.40
|
68.50
|
67.20
|
67.20
|
67.70
|
64.94
|
4,584,100
|
|
6/7/2024
|
+0.60 / +0.89%
|
67.60
|
68.60
|
67.50
|
67.80
|
67.95
|
65.52
|
4,127,600
|
|
6/6/2024
|
-1.30 / -1.90%
|
69.00
|
69.00
|
67.20
|
67.20
|
67.94
|
64.94
|
4,907,800
|
|
6/5/2024
|
+2.50 / +3.79%
|
66.20
|
69.20
|
66.20
|
68.50
|
68.11
|
66.20
|
11,865,800
|
|
6/4/2024
|
-0.10 / -0.15%
|
66.10
|
66.60
|
66.00
|
66.00
|
66.20
|
63.78
|
3,755,800
|
|
6/3/2024
|
+0.70 / +1.07%
|
65.80
|
66.60
|
65.70
|
66.10
|
66.22
|
63.88
|
3,302,200
|
|
5/31/2024
|
-0.30 / -0.46%
|
65.90
|
65.90
|
65.30
|
65.40
|
65.48
|
63.20
|
4,165,400
|
|
5/30/2024
|
-0.60 / -0.90%
|
66.10
|
66.20
|
65.50
|
65.70
|
65.75
|
63.49
|
4,502,600
|
|
5/29/2024
|
-0.50 / -0.75%
|
67.00
|
67.30
|
66.00
|
66.30
|
66.53
|
64.07
|
3,644,200
|
|
5/28/2024
|
+0.70 / +1.06%
|
66.30
|
67.30
|
66.10
|
66.80
|
66.65
|
64.56
|
5,787,500
|
|
5/27/2024
|
+0.10 / +0.15%
|
66.10
|
66.60
|
65.80
|
66.10
|
66.13
|
63.88
|
2,426,600
|
|
5/24/2024
|
-1.00 / -1.49%
|
66.70
|
66.90
|
65.70
|
66.00
|
66.22
|
63.78
|
4,194,100
|
|
5/23/2024
|
+1.20 / +1.82%
|
66.00
|
67.00
|
65.80
|
67.00
|
66.36
|
64.75
|
2,991,400
|
|
5/22/2024
|
-0.40 / -0.60%
|
66.40
|
66.70
|
65.80
|
65.80
|
66.05
|
63.59
|
3,728,300
|
|
5/21/2024
|
-0.20 / -0.30%
|
66.40
|
66.60
|
65.80
|
66.20
|
66.17
|
63.98
|
3,821,200
|
|
5/20/2024
|
-0.60 / -0.90%
|
67.10
|
67.60
|
66.40
|
66.40
|
66.69
|
64.17
|
4,941,500
|
|
5/17/2024
|
-0.20 / -0.30%
|
67.30
|
67.80
|
66.80
|
67.00
|
67.29
|
64.75
|
4,349,200
|
|
5/16/2024
|
+0.20 / +0.30%
|
67.10
|
67.70
|
67.00
|
67.20
|
67.34
|
64.94
|
3,153,300
|
|
5/15/2024
|
+0.50 / +0.75%
|
66.90
|
67.30
|
66.70
|
67.00
|
67.06
|
64.75
|
3,895,400
|
|
5/14/2024
|
+0.70 / +1.06%
|
65.90
|
67.00
|
65.90
|
66.50
|
66.60
|
64.27
|
2,704,800
|
|
5/13/2024
|
-0.70 / -1.05%
|
66.60
|
66.80
|
65.40
|
65.80
|
65.89
|
63.59
|
2,882,500
|
|
5/10/2024
|
-0.10 / -0.15%
|
66.70
|
67.50
|
66.10
|
66.50
|
66.69
|
64.27
|
2,438,800
|
|
5/9/2024
|
-1.30 / -1.91%
|
67.90
|
67.90
|
66.60
|
66.60
|
67.01
|
64.36
|
2,998,000
|
|
5/8/2024
|
-0.10 / -0.15%
|
68.00
|
68.00
|
67.10
|
67.90
|
67.61
|
65.62
|
2,984,400
|
|
5/7/2024
|
+2.20 / +3.34%
|
66.00
|
68.50
|
65.90
|
68.00
|
67.53
|
65.71
|
8,723,900
|
|
|
|