Register for real-time alerts, custom portfolio, and market movers
VLOWY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.56 | 209 |
| May 15 2024 | 3.56 | -0.04 | -0.97% | 3.56 | 3.56 | 3.56 | 165 |
| May 14 2024 | 3.595 | 0.00 | 0.00% | 3.595 | 3.595 | 3.595 | 0 |
| May 13 2024 | 3.595 | 0.06 | 1.55% | 3.595 | 3.595 | 3.595 | 353 |
| May 10 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0 |
| May 09 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0 |
| May 08 2024 | 3.54 | -0.08 | -2.21% | 3.54 | 3.54 | 3.54 | 396 |
| May 07 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0 |
| May 06 2024 | 3.62 | 0.22 | 6.47% | 3.605 | 3.62 | 3.605 | 604 |
| May 03 2024 | 3.40 | 0.00 | 0.00% | 3.46 | 3.46 | 3.40 | 829 |
| May 02 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
| May 01 2024 | 3.40 | -0.21 | -5.82% | 3.60 | 3.60 | 3.40 | 1,216 |
| Apr 30 2024 | 3.61 | 0.09 | 2.70% | 3.60 | 3.70 | 3.60 | 9,400 |
| Apr 29 2024 | 3.515 | -0.08 | -2.09% | 3.51 | 3.59 | 3.41 | 4,356 |
| Apr 26 2024 | 3.59 | -0.02 | -0.55% | 3.535 | 3.59 | 3.50 | 2,620 |
| Apr 25 2024 | 3.61 | 0.03 | 0.98% | 3.57 | 3.61 | 3.57 | 782 |
| Apr 24 2024 | 3.575 | -0.14 | -3.64% | 3.575 | 3.575 | 3.575 | 425 |
| Apr 23 2024 | 3.71 | 0.08 | 2.20% | 3.55 | 3.71 | 3.539 | 1,642 |
| Apr 22 2024 | 3.63 | -0.04 | -0.95% | 3.77 | 3.77 | 3.63 | 4,022 |
| Apr 19 2024 | 3.665 | -0.16 | -4.18% | 3.68 | 3.7546 | 3.665 | 2,900 |
| Apr 18 2024 | 3.825 | 0.07 | 1.73% | 3.89 | 3.90 | 3.725 | 3,099 |
| Apr 17 2024 | 3.76 | 0.02 | 0.67% | 3.762 | 3.79 | 3.695 | 4,890 |
| Apr 16 2024 | 3.735 | -0.05 | -1.32% | 3.90 | 3.90 | 3.58 | 5,082 |
| Apr 15 2024 | 3.785 | 0.05 | 1.34% | 3.89 | 3.89 | 3.785 | 7,671 |
| Apr 12 2024 | 3.735 | -0.30 | -7.32% | 3.85 | 3.85 | 3.70 | 4,394 |
| Apr 11 2024 | 4.03 | 0.18 | 4.68% | 3.85 | 4.15 | 3.76 | 6,255 |
| Apr 10 2024 | 3.85 | -0.07 | -1.79% | 3.80 | 3.93 | 3.80 | 2,614 |
| Apr 09 2024 | 3.92 | -0.01 | -0.13% | 3.78 | 4.02 | 3.78 | 10,237 |
| Apr 08 2024 | 3.925 | 0.07 | 1.95% | 3.895 | 4.05 | 3.895 | 569,156 |
| Apr 05 2024 | 3.85 | -0.08 | -2.04% | 3.91 | 3.91 | 3.85 | 4,383 |
| Apr 04 2024 | 3.93 | 0.00 | 0.00% | 3.93 | 3.93 | 3.93 | 0 |
| Apr 03 2024 | 3.93 | 0.11 | 2.88% | 3.89 | 3.935 | 3.89 | 6,957 |
| Apr 02 2024 | 3.82 | -0.06 | -1.42% | 3.85 | 3.94 | 3.82 | 152,498 |
| Apr 01 2024 | 3.875 | 0.02 | 0.65% | 3.96 | 4.00 | 3.85 | 24,117 |
| Mar 28 2024 | 3.85 | 0.16 | 4.19% | 3.79 | 3.85 | 3.79 | 5,634 |
| Mar 27 2024 | 3.695 | 0.00 | 0.00% | 3.695 | 3.695 | 3.695 | 0 |
| Mar 26 2024 | 3.695 | 0.00 | 0.00% | 3.695 | 3.695 | 3.695 | 0 |
| Mar 25 2024 | 3.695 | 0.00 | 0.00% | 3.695 | 3.695 | 3.695 | 0 |
| Mar 22 2024 | 3.695 | -0.15 | -3.78% | 3.695 | 3.695 | 3.695 | 363 |
| Mar 21 2024 | 3.84 | 0.19 | 5.21% | 3.735 | 3.84 | 3.698 | 674 |
| Mar 20 2024 | 3.65 | -0.01 | -0.27% | 3.66 | 3.66 | 3.55 | 30,126 |
| Mar 19 2024 | 3.66 | 0.03 | 0.90% | 3.66 | 3.66 | 3.66 | 1,386 |
| Mar 18 2024 | 3.6274 | 0.17 | 4.84% | 3.6274 | 3.6274 | 3.6274 | 1,001 |
| Mar 15 2024 | 3.46 | 0.04 | 1.17% | 3.53 | 3.53 | 3.42 | 3,090 |
| Mar 14 2024 | 3.42 | -0.03 | -0.88% | 3.48 | 3.50 | 3.41 | 19,351 |
| Mar 13 2024 | 3.4505 | 0.16 | 4.88% | 3.44 | 3.53 | 3.44 | 4,226 |
| Mar 12 2024 | 3.29 | 0.05 | 1.53% | 3.29 | 3.29 | 3.29 | 351 |
| Mar 11 2024 | 3.2405 | 0.12 | 3.86% | 3.12 | 3.2405 | 3.12 | 2,400 |
| Mar 08 2024 | 3.12 | -0.01 | -0.16% | 3.12 | 3.12 | 3.12 | 550 |
| Mar 07 2024 | 3.125 | 0.04 | 1.46% | 3.135 | 3.135 | 3.125 | 1,750 |
| Mar 06 2024 | 3.08 | 0.20 | 6.94% | 3.03 | 3.08 | 3.03 | 1,536 |
| Mar 05 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
| Mar 04 2024 | 2.88 | -0.20 | -6.49% | 3.05 | 3.05 | 2.88 | 3,870 |
| Mar 01 2024 | 3.08 | -0.02 | -0.65% | 3.08 | 3.08 | 3.08 | 231 |
| Feb 29 2024 | 3.10 | 0.07 | 2.45% | 3.09 | 3.10 | 3.09 | 4,500 |
| Feb 28 2024 | 3.026 | -0.09 | -2.98% | 3.025 | 3.026 | 2.97 | 10,289 |
| Feb 27 2024 | 3.1188 | 0.19 | 6.44% | 3.0005 | 3.1188 | 3.0005 | 1,392 |
| Feb 26 2024 | 2.93 | 0.03 | 1.03% | 2.93 | 2.93 | 2.93 | 207 |
| Feb 23 2024 | 2.90 | 0.00 | 0.14% | 2.90 | 2.90 | 2.90 | 221 |
| Feb 22 2024 | 2.896 | -0.01 | -0.48% | 2.896 | 2.896 | 2.896 | 400 |
| Feb 21 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0 |
| Feb 20 2024 | 2.91 | 0.05 | 1.75% | 2.93 | 2.93 | 2.80 | 2,401 |
