|
|
Closing price on 9/21/2020
|
|
| Open |
126.40 |
| High |
130.20 |
| Low |
126.40 |
| Volume |
2,614,310 |
| Split-adjusted Price |
87.21 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
+3.70 / +2.93%
|
126.40
|
130.20
|
126.40
|
130.10
|
128.80
|
87.21
|
2,614,310
|
|
|
9/18/2020
|
+1.90 / +1.53%
|
124.60
|
126.40
|
124.20
|
126.40
|
125.44
|
84.73
|
1,360,030
|
|
|
9/17/2020
|
+0.30 / +0.24%
|
124.00
|
125.80
|
124.00
|
124.50
|
124.74
|
83.45
|
1,401,570
|
|
|
9/16/2020
|
-0.60 / -0.48%
|
125.00
|
125.00
|
123.90
|
124.20
|
124.28
|
83.25
|
724,510
|
|
|
9/15/2020
|
+0.60 / +0.48%
|
124.20
|
124.90
|
124.00
|
124.80
|
124.32
|
83.65
|
1,501,760
|
|
|
9/14/2020
|
+0.40 / +0.32%
|
124.40
|
125.00
|
124.00
|
124.20
|
124.55
|
83.25
|
1,394,170
|
|
|
9/11/2020
|
-0.90 / -0.72%
|
124.20
|
124.70
|
123.50
|
123.80
|
123.95
|
82.98
|
1,356,670
|
|
|
9/10/2020
|
+0.90 / +0.73%
|
125.00
|
125.40
|
124.40
|
124.70
|
124.84
|
83.59
|
884,330
|
|
|
9/9/2020
|
-0.40 / -0.32%
|
122.50
|
123.90
|
121.50
|
123.80
|
122.86
|
82.98
|
1,661,920
|
|
|
9/8/2020
|
-1.80 / -1.43%
|
125.90
|
127.40
|
123.90
|
124.20
|
125.00
|
83.25
|
3,190,640
|
|
|
9/7/2020
|
+1.00 / +0.80%
|
125.00
|
128.40
|
124.90
|
126.00
|
126.73
|
84.46
|
2,995,780
|
|
|
9/4/2020
|
+0.30 / +0.24%
|
123.70
|
125.00
|
123.10
|
125.00
|
124.30
|
83.79
|
2,404,700
|
|
|
9/3/2020
|
+1.50 / +1.22%
|
123.50
|
124.80
|
123.50
|
124.70
|
124.09
|
83.59
|
2,512,310
|
|
|
9/1/2020
|
+2.20 / +1.82%
|
121.00
|
123.20
|
120.20
|
123.20
|
122.52
|
82.58
|
1,448,060
|
|
|
8/31/2020
|
+1.70 / +1.42%
|
120.30
|
121.00
|
119.50
|
121.00
|
120.33
|
81.11
|
1,732,390
|
|
|
8/28/2020
|
+2.10 / +1.79%
|
117.80
|
120.00
|
117.20
|
119.30
|
118.57
|
79.97
|
1,941,270
|
|
|
8/27/2020
|
+0.10 / +0.09%
|
117.50
|
117.90
|
117.00
|
117.20
|
117.37
|
78.56
|
1,178,770
|
|
|
8/26/2020
|
-0.20 / -0.17%
|
118.00
|
118.20
|
116.90
|
117.10
|
117.73
|
78.49
|
1,971,940
|
|
|
8/25/2020
|
+0.80 / +0.69%
|
117.00
|
117.90
|
116.80
|
117.30
|
117.30
|
78.63
|
1,868,030
|
|
|
8/24/2020
|
+0.90 / +0.78%
|
116.50
|
117.60
|
116.00
|
116.50
|
116.66
|
78.09
|
1,606,860
|
|
|
8/21/2020
|
+0.40 / +0.35%
|
115.50
|
116.00
|
115.10
|
115.60
|
115.49
|
77.49
|
914,998
|
|
|
8/20/2020
|
-0.10 / -0.09%
|
115.30
|
115.80
|
114.60
|
115.20
|
115.21
|
77.22
|
1,349,280
|
|
|
8/19/2020
|
-0.30 / -0.26%
|
116.00
|
116.00
|
114.90
|
115.30
|
115.50
|
77.29
|
1,031,840
|
|
|
8/18/2020
|
-1.40 / -1.20%
|
117.00
|
117.40
|
115.60
|
115.60
|
116.27
|
77.49
|
704,570
|
|
|
8/17/2020
|
+0.30 / +0.26%
|
117.00
|
117.90
|
115.30
|
117.00
|
116.57
|
78.42
|
906,890
|
|
|
8/14/2020
|
+0.30 / +0.26%
|
116.60
|
118.00
|
116.20
|
116.70
|
117.31
|
78.22
|
1,864,090
|
|
|
8/13/2020
|
+0.80 / +0.69%
|
116.00
|
116.60
|
115.90
|
116.40
|
116.15
|
78.02
|
1,238,980
|
|
|
8/12/2020
|
+1.10 / +0.96%
|
114.50
|
115.90
|
114.50
|
115.60
|
115.56
|
77.49
|
1,451,960
|
|
|
8/11/2020
|
0.00 / 0.00%
|
114.90
|
115.00
|
114.00
|
114.50
|
114.49
|
76.75
|
1,577,590
|
|
|
8/10/2020
|
-1.00 / -0.87%
|
116.00
|
116.50
|
114.50
|
114.50
|
115.38
|
76.75
|
1,512,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|