Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VTWO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 82.40 | -0.44 | -0.53% | 81.97 | 82.44 | 81.91 | 1,124,508 |
| May 07 2024 | 82.84 | 0.18 | 0.22% | 82.78 | 83.35 | 82.69 | 1,552,302 |
| May 06 2024 | 82.66 | 1.05 | 1.29% | 82.25 | 82.80 | 82.23 | 1,502,896 |
| May 03 2024 | 81.61 | 0.76 | 0.94% | 82.25 | 82.55 | 81.32 | 2,243,861 |
| May 02 2024 | 80.85 | 1.49 | 1.88% | 80.38 | 80.90 | 79.47 | 1,775,697 |
| May 01 2024 | 79.36 | 0.20 | 0.25% | 79.18 | 80.99 | 78.87 | 3,122,332 |
| Apr 30 2024 | 79.16 | -1.68 | -2.08% | 80.09 | 80.32 | 79.145 | 1,867,931 |
| Apr 29 2024 | 80.84 | 0.62 | 0.77% | 80.56 | 81.032 | 80.42 | 1,785,669 |
| Apr 26 2024 | 80.22 | 0.77 | 0.97% | 79.64 | 80.41 | 79.43 | 1,537,877 |
| Apr 25 2024 | 79.45 | -0.48 | -0.60% | 79.01 | 79.57 | 78.35 | 1,855,731 |
| Apr 24 2024 | 79.93 | -0.36 | -0.45% | 80.12 | 80.42 | 79.44 | 2,009,753 |
| Apr 23 2024 | 80.29 | 1.37 | 1.74% | 78.94 | 80.59 | 78.90 | 2,176,097 |
| Apr 22 2024 | 78.92 | 0.84 | 1.08% | 78.51 | 79.35 | 77.99 | 1,947,447 |
| Apr 19 2024 | 78.08 | 0.13 | 0.17% | 77.57 | 78.58 | 77.3504 | 3,145,123 |
| Apr 18 2024 | 77.95 | -0.10 | -0.13% | 78.295 | 79.09 | 77.70 | 2,477,530 |
| Apr 17 2024 | 78.05 | -0.82 | -1.04% | 79.42 | 79.48 | 78.04 | 3,316,936 |
| Apr 16 2024 | 78.87 | -0.28 | -0.35% | 78.60 | 79.33 | 78.19 | 3,832,225 |
| Apr 15 2024 | 79.15 | -1.17 | -1.46% | 80.57 | 80.93 | 78.82 | 3,030,353 |
| Apr 12 2024 | 80.32 | -1.50 | -1.83% | 81.33 | 81.615 | 79.92 | 2,183,058 |
| Apr 11 2024 | 81.82 | 0.59 | 0.73% | 81.64 | 82.02 | 80.91 | 2,689,297 |
| Apr 10 2024 | 81.23 | -2.19 | -2.63% | 81.33 | 82.035 | 80.68 | 3,442,267 |
| Apr 09 2024 | 83.42 | 0.29 | 0.35% | 83.38 | 83.66 | 82.655 | 4,560,794 |
| Apr 08 2024 | 83.13 | 0.49 | 0.59% | 83.27 | 83.44 | 82.71 | 1,887,657 |
| Apr 05 2024 | 82.64 | 0.30 | 0.36% | 82.10 | 83.15 | 82.08 | 2,615,194 |
| Apr 04 2024 | 82.34 | -0.86 | -1.03% | 84.10 | 84.30 | 82.16 | 2,286,102 |
| Apr 03 2024 | 83.20 | 0.49 | 0.59% | 82.23 | 83.43 | 82.20 | 2,242,769 |
| Apr 02 2024 | 82.71 | -1.52 | -1.80% | 83.19 | 83.19 | 82.23 | 2,778,188 |
| Apr 01 2024 | 84.23 | -0.83 | -0.98% | 85.21 | 85.21 | 84.12 | 5,104,909 |
| Mar 28 2024 | 85.06 | 0.30 | 0.35% | 84.92 | 85.65 | 84.85 | 5,351,601 |
| Mar 27 2024 | 84.76 | 1.81 | 2.18% | 83.60 | 84.77 | 83.35 | 3,843,598 |
| Mar 26 2024 | 82.95 | -0.14 | -0.17% | 83.72 | 83.94 | 82.89 | 3,302,245 |
| Mar 25 2024 | 83.09 | 0.14 | 0.17% | 83.17 | 83.69 | 83.09 | 1,854,469 |
| Mar 22 2024 | 82.95 | -1.09 | -1.30% | 84.04 | 84.18 | 82.93 | 2,950,145 |
| Mar 21 2024 | 84.04 | 0.80 | 0.96% | 83.685 | 84.47 | 83.64 | 3,686,442 |
| Mar 20 2024 | 83.24 | 1.55 | 1.90% | 81.42 | 83.64 | 81.27 | 2,736,988 |
| Mar 19 2024 | 81.69 | 0.38 | 0.47% | 80.74 | 81.93 | 80.68 | 2,346,254 |
| Mar 18 2024 | 81.31 | -0.49 | -0.60% | 81.98 | 82.10 | 81.1953 | 1,726,887 |
| Mar 15 2024 | 81.80 | 0.19 | 0.23% | 81.33 | 82.08 | 81.30 | 2,369,526 |
| Mar 14 2024 | 81.61 | -1.52 | -1.83% | 82.84 | 82.93 | 80.88 | 2,038,815 |
| Mar 13 2024 | 83.13 | 0.33 | 0.40% | 82.78 | 83.47 | 82.75 | 1,402,591 |
| Mar 12 2024 | 82.80 | -0.10 | -0.12% | 82.89 | 83.18 | 82.20 | 1,707,995 |
| Mar 11 2024 | 82.90 | -0.64 | -0.77% | 83.20 | 83.56 | 82.74 | 1,526,575 |
| Mar 08 2024 | 83.54 | -0.04 | -0.05% | 84.33 | 84.99 | 83.16 | 2,300,478 |
| Mar 07 2024 | 83.58 | 0.66 | 0.80% | 83.51 | 84.07 | 83.40 | 2,044,922 |
| Mar 06 2024 | 82.92 | 0.61 | 0.74% | 83.21 | 83.2589 | 82.47 | 1,827,472 |
| Mar 05 2024 | 82.31 | -0.79 | -0.95% | 82.55 | 83.18 | 82.04 | 2,026,048 |
| Mar 04 2024 | 83.10 | -0.08 | -0.10% | 83.65 | 83.94 | 83.012 | 1,919,395 |
| Mar 01 2024 | 83.18 | 0.93 | 1.13% | 82.63 | 83.34 | 82.08 | 2,049,912 |
| Feb 29 2024 | 82.25 | 0.47 | 0.57% | 82.90 | 83.23 | 81.82 | 2,445,105 |
| Feb 28 2024 | 81.78 | -0.63 | -0.76% | 81.81 | 82.36 | 81.57 | 1,713,486 |
| Feb 27 2024 | 82.41 | 1.13 | 1.39% | 82.03 | 82.51 | 81.84 | 2,034,262 |
| Feb 26 2024 | 81.28 | 0.51 | 0.63% | 80.67 | 81.45 | 80.47 | 1,912,149 |
| Feb 23 2024 | 80.77 | 0.15 | 0.19% | 80.64 | 81.25 | 80.23 | 2,323,948 |
| Feb 22 2024 | 80.62 | 0.66 | 0.83% | 80.26 | 80.84 | 79.97 | 2,370,200 |
| Feb 21 2024 | 79.96 | -0.39 | -0.49% | 79.85 | 80.13 | 79.36 | 1,884,930 |
| Feb 20 2024 | 80.35 | -1.11 | -1.36% | 80.50 | 80.68 | 80.00 | 2,897,495 |
| Feb 16 2024 | 81.46 | -1.08 | -1.31% | 81.67 | 82.29 | 81.27 | 3,815,748 |
| Feb 15 2024 | 82.54 | 2.06 | 2.56% | 81.22 | 82.72 | 81.11 | 10,339,350 |
| Feb 14 2024 | 80.48 | 1.81 | 2.30% | 79.86 | 80.72 | 79.30 | 2,693,600 |
| Feb 13 2024 | 78.67 | -3.33 | -4.06% | 79.28 | 79.785 | 78.02 | 3,935,640 |
| Feb 12 2024 | 82.00 | 1.46 | 1.81% | 80.74 | 82.235 | 80.735 | 3,954,507 |
| Feb 09 2024 | 80.54 | 1.27 | 1.60% | 79.56 | 80.61 | 79.37 | 2,481,990 |
