Closing price on 7/18/2024
|
|
Open |
66.00 |
High |
66.00 |
Low |
65.50 |
Volume |
2,363,000 |
Split-adjusted Price |
63.69 |
|
|
VNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2024
|
+0.20 / +0.30%
|
66.00
|
66.00
|
65.50
|
65.90
|
65.72
|
63.69
|
2,363,000
|
|
7/17/2024
|
-0.40 / -0.61%
|
66.20
|
66.50
|
65.60
|
65.70
|
65.99
|
63.49
|
3,464,800
|
|
7/16/2024
|
-0.10 / -0.15%
|
66.40
|
66.70
|
66.10
|
66.10
|
66.37
|
63.88
|
2,243,700
|
|
7/15/2024
|
-0.10 / -0.15%
|
66.30
|
66.90
|
66.20
|
66.20
|
66.43
|
63.98
|
2,155,300
|
|
7/12/2024
|
0.00 / 0.00%
|
66.40
|
66.60
|
66.10
|
66.30
|
66.30
|
64.07
|
2,189,900
|
|
7/11/2024
|
-0.50 / -0.75%
|
66.90
|
67.00
|
66.30
|
66.30
|
66.58
|
64.07
|
3,787,100
|
|
7/10/2024
|
-0.70 / -1.04%
|
67.50
|
67.80
|
66.80
|
66.80
|
67.14
|
64.56
|
3,991,700
|
|
7/9/2024
|
-0.10 / -0.15%
|
67.60
|
67.80
|
67.20
|
67.50
|
67.53
|
65.23
|
5,045,200
|
|
7/8/2024
|
+0.40 / +0.60%
|
67.30
|
67.70
|
67.00
|
67.60
|
67.48
|
65.33
|
4,942,400
|
|
7/5/2024
|
+0.80 / +1.20%
|
66.40
|
67.50
|
66.40
|
67.20
|
67.02
|
64.94
|
4,285,100
|
|
7/4/2024
|
+0.20 / +0.30%
|
66.30
|
66.90
|
66.30
|
66.40
|
66.55
|
64.17
|
2,688,900
|
|
7/3/2024
|
0.00 / 0.00%
|
66.20
|
66.30
|
66.00
|
66.20
|
66.18
|
63.98
|
1,437,600
|
|
7/2/2024
|
+0.20 / +0.30%
|
66.00
|
66.30
|
65.80
|
66.20
|
66.04
|
63.98
|
2,042,800
|
|
7/1/2024
|
+0.50 / +0.76%
|
65.80
|
66.00
|
65.30
|
66.00
|
65.58
|
63.78
|
1,909,300
|
|
6/28/2024
|
+0.20 / +0.31%
|
65.50
|
66.00
|
65.30
|
65.50
|
65.65
|
63.30
|
2,821,700
|
|
6/27/2024
|
+0.10 / +0.15%
|
65.20
|
65.60
|
65.10
|
65.30
|
65.32
|
63.11
|
2,755,400
|
|
6/26/2024
|
-0.30 / -0.46%
|
65.80
|
65.80
|
65.10
|
65.20
|
65.39
|
63.01
|
2,599,300
|
|
6/25/2024
|
0.00 / 0.00%
|
65.80
|
66.20
|
65.50
|
65.50
|
65.82
|
63.30
|
3,680,600
|
|
6/24/2024
|
-0.50 / -0.76%
|
66.10
|
66.60
|
65.30
|
65.50
|
65.90
|
63.30
|
3,871,900
|
|
6/21/2024
|
0.00 / 0.00%
|
66.50
|
67.10
|
66.00
|
66.00
|
66.38
|
63.78
|
4,023,700
|
|
6/20/2024
|
+0.70 / +1.07%
|
65.40
|
66.80
|
65.20
|
66.00
|
66.08
|
63.78
|
4,397,100
|
|
6/19/2024
|
-0.60 / -0.91%
|
66.00
|
66.00
|
65.10
|
65.30
|
65.46
|
63.11
|
6,211,000
|
|
6/18/2024
|
-0.10 / -0.15%
|
66.50
|
66.50
|
65.90
|
65.90
|
66.05
|
63.69
|
2,751,700
|
|
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
|
|
|
|