Register for real-time alerts, custom portfolio, and market movers
VAIIIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.16212 | -0.00398 | -2.40% | 0.1661 | 0.1701 | 0.16072 | 1,106,974.00 |
| Jun 01 2024 | 0.1661 | 0.00441 | 2.73% | 0.162 | 0.16801 | 0.1595 | 1,363,959.00 |
| May 31 2024 | 0.16169 | -0.00361 | -2.18% | 0.1653 | 0.169 | 0.160 | 1,074,279.00 |
| May 30 2024 | 0.1653 | -0.0045 | -2.65% | 0.1698 | 0.1699 | 0.162 | 921,553.00 |
| May 29 2024 | 0.1698 | -0.0062 | -3.52% | 0.1756 | 0.17854 | 0.1647 | 1,088,030.00 |
| May 28 2024 | 0.176 | -0.0048 | -2.65% | 0.18057 | 0.1812 | 0.1755 | 975,688.00 |
| May 27 2024 | 0.1808 | -0.0071 | -3.78% | 0.1878 | 0.1905 | 0.180 | 1,270,921.00 |
| May 26 2024 | 0.1879 | 0.0015 | 0.80% | 0.1862 | 0.1907 | 0.18108 | 777,175.00 |
| May 25 2024 | 0.1864 | -0.0012 | -0.64% | 0.18755 | 0.1938 | 0.18462 | 592,864.00 |
| May 24 2024 | 0.1876 | -0.005 | -2.60% | 0.1929 | 0.1936 | 0.1837 | 1,120,514.00 |
| May 23 2024 | 0.1926 | -0.0077 | -3.84% | 0.2006 | 0.20554 | 0.18522 | 837,292.00 |
| May 22 2024 | 0.2003 | -0.0038 | -1.86% | 0.2041 | 0.20669 | 0.1952 | 1,191,644.00 |
| May 21 2024 | 0.2041 | -0.0022 | -1.07% | 0.20656 | 0.2112 | 0.2005 | 878,559.00 |
| May 20 2024 | 0.2063 | 0.00983 | 5.00% | 0.1969 | 0.20678 | 0.1914 | 1,683,519.00 |
| May 19 2024 | 0.19647 | -0.00115 | -0.58% | 0.1974 | 0.20396 | 0.190 | 936,801.00 |
| May 18 2024 | 0.19762 | 0.00439 | 2.27% | 0.1926 | 0.203 | 0.1922 | 981,451.00 |
| May 17 2024 | 0.19323 | 0.00843 | 4.56% | 0.1861 | 0.1947 | 0.1806 | 948,305.00 |
| May 16 2024 | 0.1848 | -0.0065 | -3.40% | 0.1887 | 0.20094 | 0.18202 | 1,040,943.00 |
| May 15 2024 | 0.1913 | 0.0067 | 3.63% | 0.18467 | 0.20427 | 0.18167 | 1,263,905.00 |
| May 14 2024 | 0.1846 | -0.00985 | -5.07% | 0.1943 | 0.19985 | 0.18257 | 1,045,903.00 |
| May 13 2024 | 0.19445 | 0.00047 | 0.24% | 0.3053 | 0.340 | 0.18465 | 1,449,985.00 |
| May 12 2024 | 0.19398 | -0.01159 | -5.64% | 0.2052 | 0.20557 | 0.1882 | 901,678.00 |
| May 11 2024 | 0.20557 | 0.01724 | 9.15% | 0.1882 | 0.2169 | 0.1879 | 1,074,994.00 |
| May 10 2024 | 0.18833 | -0.00896 | -4.54% | 0.19729 | 0.20001 | 0.18211 | 1,417,261.00 |
| May 09 2024 | 0.19729 | 0.00899 | 4.77% | 0.1885 | 0.206 | 0.1854 | 811,349.00 |
| May 08 2024 | 0.1883 | -0.01359 | -6.73% | 0.2018 | 0.2043 | 0.185 | 905,064.00 |
| May 07 2024 | 0.20189 | -0.00836 | -3.98% | 0.2108 | 0.22437 | 0.2008 | 654,387.00 |
| May 06 2024 | 0.21025 | -0.00506 | -2.35% | 0.2166 | 0.2259 | 0.2048 | 1,224,161.00 |
| May 05 2024 | 0.21531 | 0.00341 | 1.61% | 0.212 | 0.21824 | 0.2042 | 811,877.00 |
| May 04 2024 | 0.2119 | -0.0009 | -0.42% | 0.2121 | 0.21934 | 0.19866 | 965,401.00 |
| May 03 2024 | 0.2128 | 0.0358 | 20.23% | 0.177 | 0.215 | 0.173 | 1,248,111.00 |
| May 02 2024 | 0.177 | 0.00401 | 2.32% | 0.1736 | 0.19312 | 0.1698 | 1,151,500.00 |
| May 01 2024 | 0.17299 | -0.00071 | -0.41% | 0.174 | 0.1785 | 0.1586 | 1,531,807.00 |
| Apr 30 2024 | 0.1737 | -0.0291 | -14.35% | 0.2028 | 0.2036 | 0.1675 | 1,578,755.00 |
| Apr 29 2024 | 0.2028 | -0.00387 | -1.87% | 0.3053 | 0.340 | 0.1908 | 1,874,008.00 |
| Apr 28 2024 | 0.20667 | 0.00227 | 1.11% | 0.2044 | 0.2139 | 0.20051 | 1,030,587.00 |
| Apr 27 2024 | 0.2044 | -0.00672 | -3.18% | 0.2119 | 0.2127 | 0.19878 | 1,107,756.00 |
| Apr 26 2024 | 0.21112 | -0.01198 | -5.37% | 0.22295 | 0.2261 | 0.20979 | 1,234,550.00 |
| Apr 25 2024 | 0.2231 | 0.01705 | 8.27% | 0.20605 | 0.2257 | 0.2018 | 946,399.00 |
| Apr 24 2024 | 0.20605 | -0.01025 | -4.74% | 0.2157 | 0.22307 | 0.20179 | 1,092,735.00 |
| Apr 23 2024 | 0.2163 | -0.01656 | -7.11% | 0.2318 | 0.23313 | 0.21235 | 1,001,362.00 |
| Apr 22 2024 | 0.23286 | 0.00686 | 3.04% | 0.3053 | 0.340 | 0.22422 | 1,483,443.00 |
| Apr 21 2024 | 0.226 | -0.0105 | -4.44% | 0.2365 | 0.24237 | 0.2219 | 1,004,916.00 |
| Apr 20 2024 | 0.2365 | 0.02113 | 9.81% | 0.215 | 0.23969 | 0.209 | 1,043,808.00 |
| Apr 19 2024 | 0.21537 | -0.00733 | -3.29% | 0.2216 | 0.22645 | 0.2026 | 1,397,755.00 |
| Apr 18 2024 | 0.2227 | 0.01675 | 8.13% | 0.2062 | 0.229 | 0.2017 | 1,203,246.00 |
| Apr 17 2024 | 0.20595 | 0.0069 | 3.47% | 0.1997 | 0.21381 | 0.18278 | 1,051,200.00 |
| Apr 16 2024 | 0.19905 | -0.00877 | -4.22% | 0.206 | 0.2158 | 0.18587 | 1,048,978.00 |
| Apr 15 2024 | 0.20782 | -0.02953 | -12.44% | 0.2375 | 0.26889 | 0.19253 | 2,080,893.00 |
| Apr 14 2024 | 0.23735 | 0.01535 | 6.91% | 0.222 | 0.23835 | 0.20026 | 1,134,737.00 |
| Apr 13 2024 | 0.222 | -0.03685 | -14.24% | 0.2587 | 0.2605 | 0.19399 | 1,081,184.00 |
| Apr 12 2024 | 0.25885 | -0.02005 | -7.19% | 0.2822 | 0.2926 | 0.24229 | 937,820.00 |
| Apr 11 2024 | 0.2789 | -0.0277 | -9.03% | 0.3066 | 0.31005 | 0.2781 | 742,501.00 |
| Apr 10 2024 | 0.3066 | 0.01195 | 4.06% | 0.2955 | 0.3173 | 0.27679 | 918,928.00 |
| Apr 09 2024 | 0.29465 | -0.03979 | -11.90% | 0.3323 | 0.34531 | 0.28943 | 873,452.00 |
| Apr 08 2024 | 0.33444 | 0.02264 | 7.26% | 0.313 | 0.3987 | 0.30441 | 1,336,803.00 |
| Apr 07 2024 | 0.3118 | 0.0022 | 0.71% | 0.3053 | 0.340 | 0.29983 | 977,060.00 |
| Apr 06 2024 | 0.3096 | 0.0294 | 10.49% | 0.28275 | 0.32342 | 0.27972 | 739,030.00 |
| Apr 05 2024 | 0.2802 | 0.021 | 8.10% | 0.2592 | 0.2883 | 0.25042 | 1,000,799.00 |
| Apr 04 2024 | 0.2592 | 0.0181 | 7.51% | 0.23996 | 0.2759 | 0.236 | 1,258,882.00 |
| Apr 03 2024 | 0.2411 | -0.0172 | -6.66% | 0.25506 | 0.26667 | 0.23477 | 1,218,032.00 |
| Apr 02 2024 | 0.2583 | -0.0161 | -5.87% | 0.2746 | 0.29099 | 0.24412 | 1,199,271.00 |
| Apr 01 2024 | 0.2744 | -0.0051 | -1.82% | 0.284 | 0.29225 | 0.25452 | 2,256,929.00 |
| Mar 31 2024 | 0.2795 | 0.01557 | 5.90% | 0.2662 | 0.2885 | 0.25839 | 1,205,877.00 |
| Mar 30 2024 | 0.26393 | 0.00213 | 0.81% | 0.2618 | 0.29195 | 0.25974 | 1,252,163.00 |
| Mar 29 2024 | 0.2618 | -0.015 | -5.42% | 0.2772 | 0.28443 | 0.255 | 1,649,431.00 |
| Mar 28 2024 | 0.2768 | -0.0045 | -1.60% | 0.2813 | 0.310 | 0.26788 | 1,237,275.00 |
| Mar 27 2024 | 0.2813 | -0.0033 | -1.16% | 0.2817 | 0.31263 | 0.2701 | 1,576,232.00 |
| Mar 26 2024 | 0.2846 | -0.04267 | -13.04% | 0.3255 | 0.35881 | 0.2651 | 1,500,008.00 |
| Mar 25 2024 | 0.32727 | -0.00611 | -1.83% | 0.3263 | 0.37263 | 0.32527 | 3,122,818.00 |
| Mar 24 2024 | 0.33338 | 0.05652 | 20.41% | 0.2775 | 0.3358 | 0.27278 | 1,323,062.00 |
| Mar 23 2024 | 0.27686 | 0.00206 | 0.75% | 0.2781 | 0.2965 | 0.2724 | 1,159,415.00 |
| Mar 22 2024 | 0.2748 | -0.0261 | -8.67% | 0.3009 | 0.30756 | 0.270 | 1,350,902.00 |
| Mar 21 2024 | 0.3009 | -0.02656 | -8.11% | 0.324 | 0.3346 | 0.2891 | 1,331,232.00 |
| Mar 20 2024 | 0.32746 | 0.02865 | 9.59% | 0.299 | 0.3397 | 0.2829 | 1,419,978.00 |
| Mar 19 2024 | 0.29881 | -0.00943 | -3.06% | 0.3083 | 0.330 | 0.274021 | 1,400,911.00 |
| Mar 18 2024 | 0.30824 | -0.04716 | -13.27% | 0.3521 | 0.35878 | 0.298 | 1,855,900.00 |
| Mar 17 2024 | 0.3554 | 0.0352 | 10.99% | 0.326 | 0.3639 | 0.296 | 1,494,001.00 |
| Mar 16 2024 | 0.3202 | 0.0162 | 5.33% | 0.3059 | 0.34638 | 0.27487 | 1,613,913.00 |
| Mar 15 2024 | 0.304 | -0.07908 | -20.64% | 0.3826 | 0.3921 | 0.28579 | 2,238,775.00 |
| Mar 14 2024 | 0.38308 | 0.04537 | 13.43% | 0.33615 | 0.38942 | 0.30372 | 962,953.00 |
| Mar 13 2024 | 0.33771 | -0.014284 | -4.06% | 0.35553 | 0.36361 | 0.33311 | 1,315,985.00 |
| Mar 12 2024 | 0.351994 | -0.026008 | -6.88% | 0.378624 | 0.38248 | 0.34445 | 1,587,000.00 |
| Mar 11 2024 | 0.378002 | -0.004412 | -1.15% | 0.382674 | 0.444999 | 0.3754 | 2,757,945.00 |
| Mar 10 2024 | 0.382414 | -0.008112 | -2.08% | 0.388951 | 0.463974 | 0.382362 | 1,735,402.00 |
| Mar 09 2024 | 0.390526 | 0.061768 | 18.79% | 0.328758 | 0.40524 | 0.311152 | 1,499,115.00 |
| Mar 08 2024 | 0.328758 | 0.026248 | 8.68% | 0.302805 | 0.336396 | 0.288404 | 1,468,100.00 |
| Mar 07 2024 | 0.30251 | -0.024789 | -7.57% | 0.327299 | 0.35557 | 0.30251 | 1,525,868.00 |
| Mar 06 2024 | 0.327299 | 0.050555 | 18.27% | 0.276495 | 0.333103 | 0.256952 | 1,750,546.00 |
| Mar 05 2024 | 0.276744 | -0.034343 | -11.04% | 0.311087 | 0.3413 | 0.2733 | 1,603,526.00 |
