(VNM)
CBOE: VNM
· Real-Time Price · USD
17.71
-0.04 (-0.25%)
At close: Aug 15, 2025, 3:00 PM
VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.53 | 17.76 | 17.53 | 17.76 | 17.76 | 1.72% | 778,537 |
| Aug 13, 2025 | 17.50 | 17.52 | 17.43 | 17.46 | 17.46 | 0.11% | 854,704 |
| Aug 12, 2025 | 17.34 | 17.48 | 17.28 | 17.44 | 17.44 | 0.98% | 461,260 |
| Aug 11, 2025 | 17.31 | 17.38 | 17.25 | 17.27 | 17.27 | 0.52% | 331,852 |
| Aug 8, 2025 | 16.99 | 17.20 | 16.98 | 17.18 | 17.18 | 2.26% | 665,300 |
| Aug 7, 2025 | 17.09 | 17.09 | 16.78 | 16.80 | 16.80 | -1.70% | 1,186,127 |
| Aug 6, 2025 | 16.90 | 17.09 | 16.85 | 17.09 | 17.09 | 2.52% | 764,407 |
| Aug 5, 2025 | 16.67 | 16.74 | 16.61 | 16.67 | 16.67 | 0.54% | 702,133 |
| Aug 4, 2025 | 16.37 | 16.58 | 16.35 | 16.58 | 16.58 | 3.95% | 531,900 |
| Aug 1, 2025 | 15.98 | 16.07 | 15.89 | 15.95 | 15.95 | -0.37% | 532,200 |
| Jul 31, 2025 | 16.05 | 16.10 | 16.00 | 16.01 | 16.01 | -0.12% | 288,176 |
| Jul 30, 2025 | 16.02 | 16.07 | 15.96 | 16.03 | 16.03 | 0.82% | 722,746 |
| Jul 29, 2025 | 16.02 | 16.10 | 15.90 | 15.90 | 15.90 | -5.24% | 1,659,600 |
| Jul 28, 2025 | 16.82 | 16.86 | 16.67 | 16.78 | 16.78 | 1.88% | 714,846 |
| Jul 25, 2025 | 16.20 | 16.48 | 16.20 | 16.47 | 16.47 | 2.94% | 1,191,506 |
| Jul 24, 2025 | 16.02 | 16.02 | 15.96 | 16.00 | 16.00 | 0.00% | 276,136 |
| Jul 23, 2025 | 15.90 | 16.00 | 15.87 | 16.00 | 16.00 | 1.14% | 593,332 |
| Jul 22, 2025 | 15.71 | 15.83 | 15.71 | 15.82 | 15.82 | 3.06% | 415,272 |
| Jul 21, 2025 | 15.45 | 15.50 | 15.35 | 15.35 | 15.35 | -1.48% | 742,924 |
| Jul 18, 2025 | 15.69 | 15.72 | 15.53 | 15.58 | 15.58 | -0.57% | 885,400 |