|
Closing price on 6/28/2023
|
|
| Open |
70.50 |
| High |
70.90 |
| Low |
69.70 |
| Volume |
6,204,700 |
| Split-adjusted Price |
64.71 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2023
|
+0.10 / +0.14%
|
70.50
|
70.90
|
69.70
|
70.60
|
70.27
|
64.71
|
6,204,700
|
|
|
6/27/2023
|
-0.10 / -0.14%
|
70.80
|
70.80
|
69.60
|
70.50
|
70.05
|
64.62
|
6,128,900
|
|
|
6/26/2023
|
+1.50 / +2.17%
|
69.30
|
70.70
|
68.30
|
70.60
|
69.80
|
64.71
|
10,737,800
|
|
|
6/23/2023
|
+2.20 / +3.29%
|
67.00
|
69.50
|
67.00
|
69.10
|
68.25
|
63.33
|
11,958,000
|
|
|
6/22/2023
|
+0.60 / +0.90%
|
66.50
|
67.30
|
66.30
|
66.90
|
66.83
|
61.32
|
5,610,600
|
|
|
6/21/2023
|
+0.80 / +1.22%
|
65.60
|
66.30
|
65.50
|
66.30
|
65.86
|
60.77
|
4,490,900
|
|
|
6/20/2023
|
-0.30 / -0.46%
|
65.90
|
65.90
|
65.50
|
65.50
|
65.65
|
60.03
|
2,993,000
|
|
|
6/19/2023
|
-0.30 / -0.45%
|
66.30
|
66.60
|
65.60
|
65.80
|
65.99
|
60.31
|
3,279,400
|
|
|
6/16/2023
|
-0.20 / -0.30%
|
66.50
|
66.60
|
66.00
|
66.10
|
66.20
|
60.58
|
6,021,785
|
|
|
6/15/2023
|
-0.80 / -1.19%
|
67.30
|
67.40
|
66.20
|
66.30
|
66.59
|
60.77
|
5,810,400
|
|
|
6/14/2023
|
-0.50 / -0.74%
|
67.70
|
68.20
|
67.10
|
67.10
|
67.42
|
61.50
|
5,404,900
|
|
|
6/13/2023
|
-0.30 / -0.44%
|
68.10
|
68.30
|
67.50
|
67.60
|
67.85
|
61.96
|
4,973,400
|
|
|
6/12/2023
|
+2.10 / +3.19%
|
66.00
|
68.00
|
66.00
|
67.90
|
67.04
|
62.23
|
5,471,300
|
|
|
6/9/2023
|
+0.30 / +0.46%
|
65.60
|
66.50
|
65.50
|
65.80
|
65.79
|
60.31
|
2,080,200
|
|
|
6/8/2023
|
-0.70 / -1.06%
|
66.50
|
66.50
|
65.50
|
65.50
|
65.91
|
60.03
|
5,180,900
|
|
|
6/7/2023
|
-0.20 / -0.30%
|
66.50
|
66.70
|
66.00
|
66.20
|
66.29
|
60.68
|
3,719,000
|
|
|
6/6/2023
|
-0.10 / -0.15%
|
66.90
|
66.90
|
66.00
|
66.40
|
66.42
|
60.86
|
3,423,000
|
|
|
6/5/2023
|
+0.60 / +0.91%
|
66.50
|
67.20
|
66.20
|
66.50
|
66.68
|
60.95
|
3,323,000
|
|
|
6/2/2023
|
-0.20 / -0.30%
|
66.20
|
66.30
|
65.50
|
65.90
|
65.92
|
60.40
|
3,138,500
|
|
|
6/1/2023
|
0.00 / 0.00%
|
66.10
|
66.50
|
66.00
|
66.10
|
66.20
|
60.58
|
1,214,500
|
|
|
5/31/2023
|
-0.40 / -0.60%
|
66.80
|
66.80
|
66.10
|
66.10
|
66.42
|
60.58
|
1,536,600
|
|
|
5/30/2023
|
-0.60 / -0.89%
|
67.10
|
67.40
|
66.50
|
66.50
|
66.87
|
60.95
|
3,248,000
|
|
|
5/29/2023
|
0.00 / 0.00%
|
67.30
|
67.70
|
67.10
|
67.10
|
67.27
|
61.50
|
2,348,900
|
|
|
5/26/2023
|
0.00 / 0.00%
|
67.40
|
68.00
|
67.10
|
67.10
|
67.51
|
61.50
|
2,118,800
|
|
|
5/25/2023
|
+0.80 / +1.21%
|
66.20
|
67.50
|
66.00
|
67.10
|
66.92
|
61.50
|
1,970,600
|
|
|
5/24/2023
|
-0.70 / -1.04%
|
67.10
|
67.40
|
66.10
|
66.30
|
66.60
|
60.77
|
2,350,000
|
|
|
5/23/2023
|
-1.20 / -1.76%
|
68.00
|
68.40
|
67.00
|
67.00
|
67.65
|
61.41
|
2,935,700
|
|
|
5/22/2023
|
-0.40 / -0.58%
|
68.70
|
69.00
|
68.20
|
68.20
|
68.50
|
62.51
|
1,698,000
|
|
|
5/19/2023
|
-0.60 / -0.87%
|
69.40
|
69.50
|
68.60
|
68.60
|
68.79
|
62.88
|
1,329,500
|
|
|
5/18/2023
|
+0.20 / +0.29%
|
69.00
|
70.00
|
68.50
|
69.20
|
69.06
|
63.43
|
2,622,200
|
|
|
|