Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VDCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 51.99 | 0.06 | 0.12% | 52.07 | 52.07 | 51.99 | 175 |
| Jun 18 2024 | 51.93 | -0.20 | -0.38% | 52.06 | 52.07 | 51.93 | 1,776 |
| Jun 17 2024 | 52.13 | -0.19 | -0.36% | 52.26 | 52.26 | 52.09 | 146 |
| Jun 14 2024 | 52.32 | 0.50 | 0.96% | 52.35 | 52.35 | 52.20 | 9,493 |
| Jun 13 2024 | 51.82 | 0.29 | 0.56% | 51.73 | 51.82 | 51.53 | 5,258 |
| Jun 12 2024 | 51.53 | -0.35 | -0.67% | 51.55 | 51.56 | 51.50 | 34,292 |
| Jun 11 2024 | 51.88 | 0.12 | 0.23% | 51.88 | 51.88 | 51.88 | 150 |
| Jun 10 2024 | 51.76 | 0.32 | 0.62% | 51.76 | 51.76 | 51.76 | 60 |
| Jun 07 2024 | 51.44 | 0.22 | 0.43% | 51.23 | 51.44 | 51.15 | 1,943 |
| Jun 06 2024 | 51.22 | 0.01 | 0.02% | 51.24 | 51.27 | 51.16 | 346 |
| Jun 05 2024 | 51.21 | 0.03 | 0.06% | 51.21 | 51.21 | 51.21 | 55 |
| Jun 04 2024 | 51.18 | 0.00 | 0.00% | 51.18 | 51.18 | 51.18 | 13 |
| Jun 03 2024 | 51.18 | 0.03 | 0.06% | 51.33 | 51.37 | 51.18 | 643 |
| May 31 2024 | 51.15 | -0.14 | -0.27% | 51.40 | 51.40 | 51.15 | 589 |
| May 30 2024 | 51.29 | 0.03 | 0.06% | 51.36 | 51.38 | 51.28 | 592 |
| May 29 2024 | 51.26 | 0.17 | 0.33% | 51.08 | 51.26 | 51.08 | 3,560 |
| May 28 2024 | 51.09 | -0.07 | -0.14% | 51.04 | 51.14 | 51.04 | 619 |
| May 27 2024 | 51.16 | 0.00 | 0.00% | 51.16 | 51.16 | 51.16 | 0 |
| May 24 2024 | 51.16 | -0.03 | -0.06% | 51.20 | 51.20 | 51.16 | 2,790 |
| May 23 2024 | 51.19 | -0.06 | -0.12% | 51.40 | 51.40 | 51.19 | 2,303 |
| May 22 2024 | 51.25 | 0.01 | 0.02% | 51.18 | 51.25 | 51.18 | 669 |
| May 21 2024 | 51.24 | 0.13 | 0.25% | 51.15 | 51.24 | 51.11 | 1,025 |
| May 20 2024 | 51.11 | 0.00 | 0.00% | 51.12 | 51.12 | 51.11 | 224 |
| May 17 2024 | 51.11 | -0.06 | -0.12% | 51.26 | 51.37 | 51.11 | 5,345 |
| May 16 2024 | 51.17 | -0.13 | -0.25% | 51.11 | 51.18 | 51.11 | 1,250 |
| May 15 2024 | 51.30 | 0.00 | 0.00% | 51.29 | 51.66 | 51.25 | 921 |
| May 14 2024 | 51.30 | -0.08 | -0.16% | 51.54 | 51.54 | 51.30 | 409 |
| May 13 2024 | 51.38 | -0.15 | -0.29% | 51.33 | 51.61 | 51.33 | 445 |
| May 10 2024 | 51.53 | -0.11 | -0.21% | 51.42 | 51.53 | 51.42 | 79 |
| May 09 2024 | 51.64 | 0.06 | 0.12% | 51.71 | 51.71 | 51.64 | 17 |
| May 08 2024 | 51.58 | 0.12 | 0.23% | 51.59 | 51.59 | 51.58 | 44 |
| May 07 2024 | 51.46 | -0.03 | -0.06% | 51.57 | 51.57 | 51.46 | 1,761 |
| May 06 2024 | 51.49 | 0.00 | 0.00% | 51.45 | 51.49 | 51.45 | 599 |
| May 03 2024 | 51.49 | -0.11 | -0.21% | 51.71 | 51.71 | 51.49 | 487 |
| May 02 2024 | 51.60 | 0.10 | 0.19% | 51.37 | 51.62 | 51.37 | 40 |
| Apr 30 2024 | 51.50 | -0.02 | -0.04% | 51.51 | 51.51 | 51.50 | 203 |
| Apr 29 2024 | 51.52 | -0.10 | -0.19% | 51.49 | 51.58 | 51.49 | 898 |
| Apr 26 2024 | 51.62 | 0.11 | 0.21% | 51.45 | 51.62 | 51.45 | 1,542 |
| Apr 25 2024 | 51.51 | -0.17 | -0.33% | 51.45 | 51.58 | 51.45 | 19,578 |
| Apr 24 2024 | 51.68 | 0.08 | 0.16% | 51.63 | 51.68 | 51.59 | 223 |
| Apr 23 2024 | 51.60 | -0.24 | -0.46% | 51.61 | 51.70 | 51.58 | 4,623 |
| Apr 22 2024 | 51.84 | 0.06 | 0.12% | 51.72 | 51.84 | 51.67 | 748 |
| Apr 19 2024 | 51.78 | 0.11 | 0.21% | 51.77 | 51.78 | 51.66 | 10,735 |
| Apr 18 2024 | 51.67 | -0.06 | -0.12% | 51.57 | 51.75 | 51.57 | 1,615 |
| Apr 17 2024 | 51.73 | -0.08 | -0.15% | 51.83 | 51.83 | 51.69 | 404 |
| Apr 16 2024 | 51.81 | 0.02 | 0.04% | 51.88 | 51.89 | 51.81 | 8,535 |
| Apr 15 2024 | 51.79 | -0.09 | -0.17% | 51.81 | 51.81 | 51.68 | 2,345 |
| Apr 12 2024 | 51.88 | 0.65 | 1.27% | 51.59 | 51.88 | 51.59 | 946 |
| Apr 11 2024 | 51.23 | 0.01 | 0.02% | 51.23 | 51.23 | 51.23 | 163 |
| Apr 10 2024 | 51.22 | 0.43 | 0.85% | 50.89 | 51.22 | 50.87 | 972 |
| Apr 09 2024 | 50.79 | -0.17 | -0.33% | 50.87 | 50.87 | 50.79 | 58 |
| Apr 08 2024 | 50.96 | -0.24 | -0.47% | 50.97 | 50.97 | 50.96 | 297 |
| Apr 05 2024 | 51.20 | 0.29 | 0.57% | 51.05 | 51.20 | 51.05 | 75 |
| Apr 04 2024 | 50.91 | -0.21 | -0.41% | 50.97 | 50.97 | 50.88 | 1,159 |
| Apr 03 2024 | 51.12 | -0.25 | -0.49% | 51.24 | 51.24 | 51.12 | 530 |
| Apr 02 2024 | 51.37 | 0.12 | 0.23% | 51.42 | 51.45 | 51.34 | 247 |
| Mar 28 2024 | 51.25 | 0.38 | 0.75% | 51.19 | 51.25 | 51.19 | 286 |
| Mar 27 2024 | 50.87 | 0.00 | 0.00% | 50.87 | 50.87 | 50.87 | 0 |
| Mar 26 2024 | 50.87 | -0.09 | -0.18% | 50.94 | 50.94 | 50.87 | 104 |
| Mar 25 2024 | 50.96 | -0.14 | -0.27% | 51.00 | 51.00 | 50.96 | 65 |
| Mar 22 2024 | 51.10 | 0.20 | 0.39% | 51.10 | 51.10 | 51.10 | 200 |
