Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VMOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 24.90 | 0.17 | 0.69% | 24.85 | 24.90 | 24.81 | 4,351 |
| Jun 17 2024 | 24.73 | 0.13 | 0.53% | 24.58 | 24.73 | 24.58 | 138 |
| Jun 14 2024 | 24.60 | -0.47 | -1.87% | 24.75 | 24.75 | 24.60 | 601 |
| Jun 13 2024 | 25.07 | -0.16 | -0.63% | 25.17 | 25.17 | 24.85 | 5,333 |
| Jun 12 2024 | 25.23 | 0.12 | 0.48% | 25.49 | 25.49 | 25.23 | 203 |
| Jun 11 2024 | 25.11 | -0.12 | -0.48% | 25.125 | 25.125 | 25.11 | 211 |
| Jun 10 2024 | 25.23 | 0.14 | 0.57% | 25.05 | 25.23 | 25.05 | 1,748 |
| Jun 07 2024 | 25.0859 | -0.10 | -0.41% | 25.14 | 25.14 | 25.04 | 3,801 |
| Jun 06 2024 | 25.19 | -0.21 | -0.83% | 25.30 | 25.31 | 25.19 | 12,234 |
| Jun 05 2024 | 25.40 | 0.33 | 1.32% | 25.18 | 25.40 | 25.18 | 301 |
| Jun 04 2024 | 25.07 | -0.40 | -1.56% | 25.40 | 25.40 | 25.05 | 686 |
| Jun 03 2024 | 25.4663 | -0.25 | -0.99% | 25.79 | 25.79 | 25.26 | 710 |
| May 31 2024 | 25.72 | 0.19 | 0.74% | 25.75 | 25.75 | 25.43 | 2,708 |
| May 30 2024 | 25.53 | 0.10 | 0.41% | 25.59 | 25.59 | 25.3001 | 727 |
| May 29 2024 | 25.4254 | -0.19 | -0.76% | 25.40 | 25.4254 | 25.40 | 228 |
| May 28 2024 | 25.62 | -0.02 | -0.08% | 25.6966 | 25.7205 | 25.62 | 1,750 |
| May 24 2024 | 25.64 | 0.37 | 1.46% | 25.55 | 25.64 | 25.55 | 221 |
| May 23 2024 | 25.27 | -0.21 | -0.82% | 25.66 | 25.66 | 25.27 | 84 |
| May 22 2024 | 25.48 | -0.20 | -0.78% | 25.55 | 25.55 | 25.37 | 263 |
| May 21 2024 | 25.6813 | 0.00 | 0.01% | 25.67 | 25.6813 | 25.67 | 154 |
| May 20 2024 | 25.68 | 0.16 | 0.63% | 25.55 | 25.68 | 25.55 | 493 |
| May 17 2024 | 25.52 | 0.07 | 0.29% | 25.53 | 25.53 | 25.51 | 354 |
| May 16 2024 | 25.445 | -0.31 | -1.18% | 25.445 | 25.445 | 25.445 | 53 |
| May 15 2024 | 25.75 | 0.29 | 1.12% | 25.65 | 25.75 | 25.65 | 226 |
| May 14 2024 | 25.465 | 0.18 | 0.73% | 25.29 | 25.465 | 25.29 | 587 |
| May 13 2024 | 25.28 | -0.07 | -0.26% | 25.39 | 25.39 | 25.17 | 3,124 |
| May 10 2024 | 25.345 | -0.04 | -0.14% | 25.36 | 25.36 | 25.345 | 16 |
| May 09 2024 | 25.38 | 0.25 | 0.99% | 25.22 | 25.40 | 25.155 | 2,058 |
| May 08 2024 | 25.13 | 0.02 | 0.06% | 25.051 | 25.13 | 25.051 | 336 |
| May 07 2024 | 25.1147 | -0.02 | -0.09% | 25.17 | 25.186 | 25.1147 | 2,850 |
| May 06 2024 | 25.1369 | 0.24 | 0.95% | 25.00 | 25.18 | 24.96 | 2,544 |
| May 03 2024 | 24.90 | 0.27 | 1.10% | 24.8401 | 24.93 | 24.8401 | 2,355 |
| May 02 2024 | 24.63 | 0.28 | 1.15% | 24.40 | 24.73 | 24.40 | 1,229 |
| May 01 2024 | 24.35 | -0.16 | -0.65% | 24.31 | 24.35 | 24.2944 | 1,612 |
| Apr 30 2024 | 24.51 | -0.46 | -1.84% | 24.89 | 24.89 | 24.51 | 1,749 |
| Apr 29 2024 | 24.97 | 0.14 | 0.58% | 24.92 | 24.97 | 24.8801 | 4,074 |
| Apr 26 2024 | 24.8267 | 0.22 | 0.90% | 24.77 | 24.8267 | 24.77 | 468 |
| Apr 25 2024 | 24.605 | -0.14 | -0.57% | 24.29 | 24.61 | 24.2699 | 1,319 |
| Apr 24 2024 | 24.7462 | -0.05 | -0.22% | 24.63 | 24.7462 | 24.63 | 357 |
| Apr 23 2024 | 24.80 | 0.33 | 1.35% | 24.73 | 24.80 | 24.73 | 1,306 |
| Apr 22 2024 | 24.47 | 0.33 | 1.37% | 24.28 | 24.5699 | 24.28 | 815 |
| Apr 19 2024 | 24.14 | -0.19 | -0.78% | 24.30 | 24.30 | 24.11 | 434 |
| Apr 18 2024 | 24.33 | -0.04 | -0.16% | 24.465 | 24.505 | 24.33 | 209 |
| Apr 17 2024 | 24.37 | -0.24 | -0.98% | 24.71 | 24.71 | 24.37 | 2,740 |
| Apr 16 2024 | 24.61 | -0.06 | -0.24% | 24.62 | 24.62 | 24.3701 | 2,628 |
| Apr 15 2024 | 24.67 | -0.25 | -0.98% | 25.05 | 25.05 | 24.67 | 758 |
| Apr 12 2024 | 24.915 | -0.33 | -1.29% | 25.11 | 25.11 | 24.9001 | 2,278 |
| Apr 11 2024 | 25.24 | 0.02 | 0.08% | 25.14 | 25.30 | 25.14 | 93 |
| Apr 10 2024 | 25.22 | -0.21 | -0.83% | 25.11 | 25.33 | 25.11 | 27,413 |
| Apr 09 2024 | 25.43 | -0.15 | -0.59% | 25.67 | 25.67 | 25.3782 | 1,246 |
| Apr 08 2024 | 25.58 | 0.00 | 0.00% | 25.61 | 25.68 | 25.58 | 1,993 |
| Apr 05 2024 | 25.58 | 0.22 | 0.88% | 25.616 | 25.616 | 25.58 | 435 |
| Apr 04 2024 | 25.3566 | -0.32 | -1.26% | 25.79 | 25.79 | 25.3566 | 375 |
| Apr 03 2024 | 25.68 | 0.28 | 1.11% | 25.405 | 25.68 | 25.405 | 240 |
| Apr 02 2024 | 25.399 | -0.27 | -1.04% | 25.37 | 25.399 | 25.37 | 568 |
| Apr 01 2024 | 25.6668 | -0.05 | -0.21% | 25.70 | 25.74 | 25.6668 | 1,053 |
| Mar 28 2024 | 25.72 | -0.03 | -0.10% | 25.63 | 25.72 | 25.63 | 187 |
| Mar 27 2024 | 25.745 | 0.14 | 0.53% | 25.70 | 25.745 | 25.70 | 381 |
| Mar 26 2024 | 25.6094 | 0.02 | 0.06% | 25.67 | 25.7199 | 25.57 | 4,482 |
| Mar 25 2024 | 25.594 | -0.10 | -0.37% | 25.66 | 25.66 | 25.594 | 678 |
| Mar 22 2024 | 25.69 | -0.05 | -0.19% | 25.83 | 25.83 | 25.69 | 82 |
| Mar 21 2024 | 25.74 | 0.24 | 0.94% | 25.70 | 25.74 | 25.65 | 1,699 |
