Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VIOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 85.01 | 0.68 | 0.81% | 85.65 | 86.00 | 84.80 | 46,163 |
| May 02 2024 | 84.33 | 1.33 | 1.60% | 83.89 | 84.4087 | 83.30 | 46,710 |
| May 01 2024 | 83.00 | 0.26 | 0.31% | 82.76 | 84.47 | 82.72 | 61,637 |
| Apr 30 2024 | 82.74 | -1.45 | -1.72% | 83.42 | 83.76 | 82.73 | 27,301 |
| Apr 29 2024 | 84.19 | 0.51 | 0.61% | 84.05 | 84.525 | 83.96 | 46,022 |
| Apr 26 2024 | 83.68 | 0.46 | 0.55% | 83.37 | 84.1831 | 83.25 | 47,951 |
| Apr 25 2024 | 83.22 | -1.00 | -1.19% | 83.15 | 83.345 | 82.43 | 24,628 |
| Apr 24 2024 | 84.22 | -0.29 | -0.34% | 84.25 | 84.29 | 83.575 | 46,791 |
| Apr 23 2024 | 84.51 | 1.43 | 1.72% | 83.07 | 84.75 | 82.92 | 39,078 |
| Apr 22 2024 | 83.08 | 0.78 | 0.95% | 82.70 | 83.46 | 82.2251 | 35,005 |
| Apr 19 2024 | 82.30 | 0.80 | 0.98% | 81.00 | 82.44 | 81.00 | 85,624 |
| Apr 18 2024 | 81.50 | 0.58 | 0.72% | 81.24 | 82.23 | 80.99 | 36,213 |
| Apr 17 2024 | 80.92 | -0.56 | -0.69% | 81.90 | 82.25 | 80.92 | 58,971 |
| Apr 16 2024 | 81.48 | -0.56 | -0.68% | 81.59 | 81.76 | 80.83 | 38,624 |
| Apr 15 2024 | 82.04 | -0.71 | -0.86% | 83.24 | 83.6595 | 81.645 | 52,516 |
| Apr 12 2024 | 82.7489 | -1.39 | -1.65% | 83.56 | 83.96 | 82.4301 | 43,502 |
| Apr 11 2024 | 84.14 | 0.31 | 0.37% | 84.09 | 84.4166 | 83.32 | 67,880 |
| Apr 10 2024 | 83.83 | -2.90 | -3.34% | 84.77 | 84.86 | 83.34 | 89,988 |
| Apr 09 2024 | 86.73 | 0.69 | 0.80% | 86.13 | 86.85 | 86.10 | 52,375 |
| Apr 08 2024 | 86.04 | 0.81 | 0.95% | 85.66 | 86.34 | 85.66 | 53,045 |
| Apr 05 2024 | 85.23 | -0.04 | -0.05% | 84.98 | 85.63 | 84.778 | 35,087 |
| Apr 04 2024 | 85.27 | -0.60 | -0.70% | 86.90 | 87.12 | 85.07 | 39,525 |
| Apr 03 2024 | 85.87 | 0.28 | 0.33% | 85.12 | 86.12 | 85.12 | 40,068 |
| Apr 02 2024 | 85.59 | -1.54 | -1.77% | 86.32 | 86.32 | 85.26 | 90,255 |
| Apr 01 2024 | 87.13 | -1.29 | -1.46% | 88.52 | 88.52 | 87.13 | 74,417 |
| Mar 28 2024 | 88.42 | 0.42 | 0.48% | 88.22 | 88.855 | 88.10 | 57,175 |
| Mar 27 2024 | 88.00 | 2.41 | 2.82% | 86.36 | 88.035 | 86.28 | 51,537 |
| Mar 26 2024 | 85.59 | -0.15 | -0.17% | 86.34 | 86.505 | 85.50 | 122,403 |
| Mar 25 2024 | 85.74 | -0.08 | -0.09% | 85.83 | 86.5954 | 85.74 | 44,721 |
| Mar 22 2024 | 85.821 | -1.54 | -1.76% | 87.08 | 87.36 | 85.7701 | 37,430 |
| Mar 21 2024 | 87.36 | 1.00 | 1.16% | 86.72 | 87.59 | 86.72 | 46,594 |
| Mar 20 2024 | 86.36 | 1.62 | 1.91% | 84.31 | 86.85 | 84.31 | 45,646 |
| Mar 19 2024 | 84.7388 | 0.40 | 0.47% | 83.93 | 84.94 | 83.93 | 25,270 |
| Mar 18 2024 | 84.34 | -0.46 | -0.54% | 84.81 | 84.87 | 84.11 | 49,568 |
| Mar 15 2024 | 84.80 | 0.39 | 0.46% | 84.14 | 85.08 | 84.13 | 54,689 |
| Mar 14 2024 | 84.41 | -1.44 | -1.68% | 85.57 | 85.57 | 83.685 | 55,593 |
| Mar 13 2024 | 85.85 | 0.04 | 0.05% | 85.67 | 86.45 | 85.65 | 43,084 |
| Mar 12 2024 | 85.81 | -0.45 | -0.52% | 86.23 | 86.29 | 85.46 | 39,587 |
| Mar 11 2024 | 86.26 | -0.27 | -0.31% | 86.07 | 86.67 | 85.9525 | 39,327 |
| Mar 08 2024 | 86.53 | 0.36 | 0.42% | 87.00 | 87.51 | 86.16 | 57,008 |
| Mar 07 2024 | 86.17 | 0.70 | 0.82% | 86.00 | 86.74 | 86.00 | 58,606 |
| Mar 06 2024 | 85.47 | 0.07 | 0.08% | 85.84 | 86.20 | 85.07 | 75,469 |
| Mar 05 2024 | 85.40 | 0.04 | 0.05% | 84.88 | 86.11 | 84.88 | 43,673 |
| Mar 04 2024 | 85.36 | -0.56 | -0.65% | 86.09 | 86.20 | 85.265 | 64,292 |
| Mar 01 2024 | 85.92 | 0.31 | 0.36% | 85.79 | 85.994 | 84.815 | 66,473 |
| Feb 29 2024 | 85.61 | 0.59 | 0.69% | 85.89 | 86.71 | 85.33 | 36,612 |
| Feb 28 2024 | 85.02 | -0.57 | -0.67% | 84.72 | 85.71 | 84.72 | 43,210 |
| Feb 27 2024 | 85.59 | 0.90 | 1.06% | 85.23 | 85.80 | 85.23 | 51,625 |
| Feb 26 2024 | 84.69 | -0.31 | -0.36% | 84.86 | 85.395 | 84.47 | 44,001 |
| Feb 23 2024 | 85.00 | 0.15 | 0.18% | 84.77 | 85.605 | 84.40 | 55,511 |
| Feb 22 2024 | 84.85 | -0.03 | -0.04% | 85.08 | 85.08 | 84.53 | 192,041 |
| Feb 21 2024 | 84.88 | -0.39 | -0.46% | 84.82 | 85.11 | 84.385 | 25,882 |
| Feb 20 2024 | 85.27 | -0.83 | -0.96% | 85.09 | 85.7699 | 84.9615 | 44,859 |
| Feb 16 2024 | 86.10 | -0.91 | -1.05% | 85.93 | 86.96 | 85.69 | 59,302 |
| Feb 15 2024 | 87.01 | 2.36 | 2.79% | 85.27 | 87.1499 | 85.27 | 94,504 |
| Feb 14 2024 | 84.65 | 1.66 | 2.00% | 84.14 | 84.855 | 83.45 | 38,146 |
| Feb 13 2024 | 82.99 | -3.45 | -3.99% | 83.79 | 84.26 | 82.46 | 56,866 |
| Feb 12 2024 | 86.44 | 1.94 | 2.30% | 84.67 | 86.80 | 84.67 | 58,641 |
| Feb 09 2024 | 84.50 | 0.75 | 0.90% | 83.79 | 84.625 | 83.2888 | 57,601 |
| Feb 08 2024 | 83.75 | 1.05 | 1.27% | 82.63 | 83.845 | 82.38 | 48,727 |
| Feb 07 2024 | 82.70 | -0.55 | -0.66% | 83.45 | 83.45 | 82.42 | 50,755 |
| Feb 06 2024 | 83.25 | 0.61 | 0.74% | 82.52 | 83.55 | 82.30 | 60,421 |
| Feb 05 2024 | 82.64 | -1.45 | -1.72% | 83.09 | 83.0992 | 81.91 | 108,337 |
