Register to chat with like-minded investors on our interactive forums.
VRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 76.07 | 1.06 | 1.41% | 75.80 | 77.2491 | 72.58 | 10,947,554 |
| Apr 19 2024 | 75.01 | -6.00 | -7.41% | 79.91 | 80.15 | 74.57 | 15,926,104 |
| Apr 18 2024 | 81.01 | -0.87 | -1.06% | 82.45 | 84.79 | 80.03 | 6,606,837 |
| Apr 17 2024 | 81.88 | -0.48 | -0.58% | 83.04 | 85.1299 | 80.10 | 6,166,258 |
| Apr 16 2024 | 82.36 | 1.69 | 2.09% | 79.87 | 83.36 | 79.59 | 5,961,580 |
| Apr 15 2024 | 80.67 | -3.22 | -3.84% | 85.50 | 86.45 | 80.34 | 7,621,264 |
| Apr 12 2024 | 83.89 | -2.45 | -2.84% | 84.63 | 86.7399 | 83.51 | 5,867,723 |
| Apr 11 2024 | 86.34 | 1.57 | 1.85% | 85.65 | 88.25 | 84.94 | 8,887,812 |
| Apr 10 2024 | 84.77 | 2.97 | 3.63% | 79.70 | 85.385 | 79.70 | 8,339,468 |
| Apr 09 2024 | 81.80 | -2.35 | -2.79% | 84.25 | 84.37 | 78.93 | 10,236,304 |
| Apr 08 2024 | 84.15 | -1.19 | -1.39% | 85.42 | 86.00 | 82.245 | 6,503,694 |
| Apr 05 2024 | 85.34 | 4.65 | 5.76% | 82.47 | 85.41 | 81.80 | 7,570,652 |
| Apr 04 2024 | 80.69 | -4.66 | -5.46% | 87.62 | 88.695 | 80.58 | 11,474,430 |
| Apr 03 2024 | 85.35 | 4.58 | 5.67% | 80.00 | 85.83 | 79.80 | 8,007,576 |
| Apr 02 2024 | 80.77 | 0.37 | 0.46% | 78.02 | 81.28 | 77.63 | 6,241,844 |
| Apr 01 2024 | 80.40 | -1.27 | -1.56% | 82.04 | 82.84 | 79.5682 | 6,372,179 |
| Mar 28 2024 | 81.67 | 0.66 | 0.81% | 81.10 | 82.96 | 80.60 | 5,073,187 |
| Mar 27 2024 | 81.01 | -1.66 | -2.01% | 82.83 | 83.28 | 78.52 | 7,795,060 |
| Mar 26 2024 | 82.67 | 0.72 | 0.88% | 82.52 | 86.6252 | 82.16 | 8,361,735 |
| Mar 25 2024 | 81.95 | -0.55 | -0.67% | 82.47 | 83.23 | 80.92 | 7,088,551 |
| Mar 22 2024 | 82.50 | 0.39 | 0.47% | 83.36 | 84.02 | 81.54 | 6,325,642 |
| Mar 21 2024 | 82.11 | 4.27 | 5.49% | 81.70 | 84.75 | 81.13 | 10,994,660 |
| Mar 20 2024 | 77.84 | 0.78 | 1.01% | 77.70 | 78.62 | 75.43 | 6,207,419 |
| Mar 19 2024 | 77.06 | -0.08 | -0.10% | 74.95 | 77.28 | 72.91 | 12,529,269 |
| Mar 18 2024 | 77.14 | 2.98 | 4.02% | 77.33 | 79.66 | 75.57 | 12,545,024 |
| Mar 15 2024 | 74.16 | 0.24 | 0.32% | 73.75 | 75.455 | 72.67 | 7,865,054 |
| Mar 14 2024 | 73.92 | 0.55 | 0.75% | 73.90 | 76.28 | 73.24 | 9,812,148 |
| Mar 13 2024 | 73.37 | 1.05 | 1.45% | 71.78 | 74.64 | 71.541 | 8,827,004 |
| Mar 12 2024 | 72.32 | 5.32 | 7.94% | 68.72 | 72.59 | 68.35 | 7,658,030 |
| Mar 11 2024 | 67.00 | -2.37 | -3.42% | 68.25 | 68.32 | 65.89 | 11,748,953 |
| Mar 08 2024 | 69.37 | -2.72 | -3.77% | 72.40 | 74.41 | 69.00 | 7,605,627 |
| Mar 07 2024 | 72.09 | 0.10 | 0.14% | 72.00 | 72.57 | 70.75 | 5,391,790 |
| Mar 06 2024 | 71.99 | 1.97 | 2.81% | 72.21 | 73.58 | 70.7433 | 5,823,719 |
| Mar 05 2024 | 70.02 | -1.67 | -2.33% | 70.60 | 71.921 | 68.728 | 6,449,570 |
| Mar 04 2024 | 71.69 | 1.12 | 1.59% | 72.97 | 73.50 | 71.69 | 9,058,264 |
| Mar 01 2024 | 70.57 | 2.95 | 4.36% | 68.50 | 71.14 | 68.37 | 7,703,668 |
| Feb 29 2024 | 67.62 | 1.52 | 2.30% | 66.80 | 68.22 | 66.45 | 6,753,493 |
| Feb 28 2024 | 66.10 | -0.17 | -0.26% | 65.56 | 67.56 | 65.5348 | 5,414,066 |
| Feb 27 2024 | 66.27 | -0.04 | -0.06% | 67.00 | 68.80 | 66.25 | 8,555,433 |
| Feb 26 2024 | 66.31 | 3.61 | 5.76% | 63.33 | 66.90 | 63.22 | 7,081,609 |
| Feb 23 2024 | 62.70 | -0.20 | -0.32% | 63.42 | 64.51 | 61.25 | 5,903,120 |
| Feb 22 2024 | 62.90 | 4.35 | 7.43% | 62.86 | 64.50 | 61.69 | 11,650,751 |
| Feb 21 2024 | 58.55 | -3.47 | -5.59% | 55.24 | 61.59 | 55.00 | 21,396,037 |
| Feb 20 2024 | 62.02 | -0.95 | -1.51% | 61.92 | 62.55 | 60.08 | 9,532,674 |
| Feb 16 2024 | 62.97 | 0.13 | 0.21% | 63.18 | 65.00 | 62.35 | 8,064,092 |
| Feb 15 2024 | 62.84 | -2.13 | -3.28% | 65.03 | 65.56 | 61.98 | 9,592,863 |
| Feb 14 2024 | 64.97 | 2.44 | 3.90% | 63.50 | 65.20 | 63.06 | 7,625,234 |
| Feb 13 2024 | 62.53 | 1.21 | 1.97% | 59.04 | 63.12 | 58.81 | 9,601,732 |
| Feb 12 2024 | 61.32 | -2.20 | -3.46% | 64.04 | 64.18 | 61.05 | 7,711,538 |
| Feb 09 2024 | 63.52 | 1.85 | 3.00% | 61.99 | 63.81 | 61.85 | 6,136,368 |
| Feb 08 2024 | 61.67 | 0.93 | 1.53% | 60.93 | 63.43 | 60.885 | 7,399,739 |
| Feb 07 2024 | 60.74 | 1.62 | 2.74% | 59.98 | 61.31 | 59.275 | 6,297,353 |
| Feb 06 2024 | 59.12 | -2.46 | -3.99% | 61.90 | 62.26 | 57.83 | 10,174,894 |
| Feb 05 2024 | 61.58 | 0.11 | 0.18% | 61.45 | 62.17 | 60.37 | 6,975,721 |
| Feb 02 2024 | 61.47 | 2.01 | 3.38% | 60.07 | 62.26 | 60.07 | 9,914,481 |
| Feb 01 2024 | 59.46 | 3.13 | 5.56% | 57.47 | 59.6199 | 57.24 | 10,363,085 |
| Jan 31 2024 | 56.33 | -0.33 | -0.58% | 55.46 | 57.60 | 55.228 | 7,558,070 |
| Jan 30 2024 | 56.66 | 1.76 | 3.21% | 56.24 | 57.59 | 55.67 | 9,343,358 |
| Jan 29 2024 | 54.90 | 1.44 | 2.69% | 53.40 | 54.9299 | 53.30 | 5,317,685 |
| Jan 26 2024 | 53.46 | 0.15 | 0.28% | 53.05 | 54.765 | 52.40 | 5,004,281 |
| Jan 25 2024 | 53.31 | 0.49 | 0.93% | 53.50 | 53.79 | 52.61 | 7,382,651 |
| Jan 24 2024 | 52.82 | -0.85 | -1.58% | 54.38 | 55.05 | 52.80 | 8,007,130 |
