Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VONV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 78.6153 | 0.23 | 0.30% | 78.3797 | 78.6265 | 78.3437 | 0 |
| May 16 2024 | 78.3816 | -0.09 | -0.11% | 78.4699 | 78.6742 | 78.3793 | 0 |
| May 15 2024 | 78.4713 | 0.56 | 0.72% | 77.9098 | 78.5336 | 77.9098 | 0 |
| May 14 2024 | 77.9107 | 0.33 | 0.42% | 77.5799 | 77.9901 | 77.576 | 0 |
| May 13 2024 | 77.5832 | -0.06 | -0.07% | 77.6395 | 78.1095 | 77.5517 | 0 |
| May 10 2024 | 77.6399 | 0.13 | 0.17% | 77.5096 | 77.7965 | 77.5096 | 0 |
| May 09 2024 | 77.5083 | 0.66 | 0.86% | 76.8398 | 77.5205 | 76.8389 | 0 |
| May 08 2024 | 76.8439 | 0.09 | 0.12% | 76.7597 | 76.9217 | 76.503 | 0 |
| May 07 2024 | 76.7523 | 0.15 | 0.20% | 76.5999 | 76.9413 | 76.5815 | 0 |
| May 06 2024 | 76.6025 | 0.60 | 0.79% | 75.9995 | 76.6043 | 75.9995 | 0 |
| May 03 2024 | 75.9998 | 0.43 | 0.56% | 75.5814 | 76.238 | 75.5814 | 0 |
| May 02 2024 | 75.5729 | 0.42 | 0.56% | 75.1498 | 75.7407 | 74.9393 | 0 |
| May 01 2024 | 75.1499 | -0.13 | -0.18% | 75.2795 | 76.0401 | 74.9703 | 0 |
| Apr 30 2024 | 75.2828 | -1.07 | -1.40% | 76.3498 | 76.3498 | 75.2734 | 0 |
| Apr 29 2024 | 76.355 | 0.37 | 0.49% | 75.9795 | 76.4417 | 75.9795 | 0 |
| Apr 26 2024 | 75.9859 | -0.03 | -0.04% | 76.02 | 76.2072 | 75.7278 | 0 |
| Apr 25 2024 | 76.0145 | -0.22 | -0.29% | 76.2297 | 76.2297 | 75.3688 | 0 |
| Apr 24 2024 | 76.2335 | 0.04 | 0.05% | 76.1998 | 76.3075 | 75.8133 | 0 |
| Apr 23 2024 | 76.1968 | 0.68 | 0.89% | 75.5198 | 76.3355 | 75.5198 | 0 |
| Apr 22 2024 | 75.5218 | 0.62 | 0.83% | 74.8994 | 75.9158 | 74.8385 | 0 |
| Apr 19 2024 | 74.9037 | 0.46 | 0.62% | 74.4398 | 75.0539 | 74.4398 | 0 |
| Apr 18 2024 | 74.4403 | 0.08 | 0.10% | 74.3698 | 74.948 | 74.2493 | 0 |
| Apr 17 2024 | 74.3648 | -0.16 | -0.21% | 74.5196 | 74.9001 | 74.1228 | 0 |
| Apr 16 2024 | 74.5228 | -0.41 | -0.54% | 74.9297 | 74.9754 | 74.3038 | 0 |
| Apr 15 2024 | 74.9291 | -0.50 | -0.66% | 75.4301 | 76.3156 | 74.714 | 0 |
| Apr 12 2024 | 75.4306 | -1.18 | -1.54% | 76.6095 | 76.6095 | 75.2258 | 0 |
| Apr 11 2024 | 76.6077 | -0.12 | -0.15% | 76.7297 | 76.9197 | 76.1217 | 0 |
| Apr 10 2024 | 76.7245 | -1.08 | -1.39% | 77.7998 | 77.80 | 76.3871 | 0 |
| Apr 09 2024 | 77.8055 | 0.15 | 0.19% | 77.6603 | 78.0058 | 77.197 | 0 |
| Apr 08 2024 | 77.6585 | 0.06 | 0.07% | 77.5995 | 77.8795 | 77.5614 | 0 |
| Apr 05 2024 | 77.6018 | 0.56 | 0.73% | 77.0402 | 77.7843 | 76.9889 | 0 |
| Apr 04 2024 | 77.0428 | -0.75 | -0.96% | 77.7899 | 78.4255 | 76.9055 | 0 |
| Apr 03 2024 | 77.7914 | 0.02 | 0.03% | 77.7698 | 78.0065 | 77.608 | 0 |
| Apr 02 2024 | 77.7698 | -0.50 | -0.64% | 78.2698 | 78.2699 | 77.5684 | 0 |
| Apr 01 2024 | 78.2703 | -0.38 | -0.48% | 78.6493 | 78.7055 | 78.1688 | 0 |
| Mar 28 2024 | 78.651 | 0.33 | 0.42% | 78.3198 | 78.8014 | 78.3198 | 0 |
| Mar 27 2024 | 78.3197 | 1.22 | 1.58% | 77.0998 | 78.3334 | 77.0998 | 0 |
| Mar 26 2024 | 77.1007 | -0.07 | -0.09% | 77.1698 | 77.3625 | 77.0927 | 0 |
| Mar 25 2024 | 77.1694 | -0.08 | -0.10% | 77.2394 | 77.4861 | 77.1388 | 0 |
| Mar 22 2024 | 77.2468 | -0.43 | -0.55% | 77.6798 | 77.8012 | 77.2398 | 0 |
| Mar 21 2024 | 77.6775 | 0.20 | 0.26% | 77.1498 | 77.8948 | 77.1496 | 0 |
| Mar 20 2024 | 77.4747 | 0.64 | 0.83% | 76.8396 | 77.5368 | 76.6501 | 0 |
| Mar 19 2024 | 76.8368 | 0.35 | 0.46% | 76.4798 | 76.8707 | 76.3856 | 0 |
| Mar 18 2024 | 76.482 | 0.17 | 0.22% | 76.3095 | 76.6926 | 76.2187 | 0 |
| Mar 15 2024 | 76.3134 | 0.00 | 0.00% | 76.3198 | 76.5249 | 75.9092 | 0 |
| Mar 14 2024 | 76.3164 | -0.62 | -0.81% | 76.9298 | 76.9774 | 75.8962 | 0 |
| Mar 13 2024 | 76.9362 | 0.15 | 0.19% | 76.8001 | 77.1992 | 76.7338 | 0 |
| Mar 12 2024 | 76.7896 | 0.19 | 0.24% | 76.6005 | 76.9102 | 76.4012 | 0 |
| Mar 11 2024 | 76.6038 | 0.21 | 0.27% | 76.3891 | 76.6264 | 76.0751 | 0 |
| Mar 08 2024 | 76.3962 | -0.01 | -0.01% | 76.3999 | 76.8118 | 76.3155 | 0 |
| Mar 07 2024 | 76.4047 | 0.41 | 0.54% | 76.00 | 76.5601 | 76.00 | 0 |
| Mar 06 2024 | 75.998 | 0.47 | 0.62% | 75.5297 | 76.2698 | 75.5297 | 0 |
| Mar 05 2024 | 75.5329 | -0.25 | -0.33% | 75.7898 | 76.067 | 75.2825 | 0 |
| Mar 04 2024 | 75.7854 | 0.24 | 0.31% | 75.5492 | 75.9587 | 75.5096 | 0 |
| Mar 01 2024 | 75.5498 | 0.32 | 0.42% | 75.23 | 75.5839 | 75.0212 | 0 |
| Feb 29 2024 | 75.2304 | 0.27 | 0.36% | 74.96 | 75.3886 | 74.9265 | 0 |
| Feb 28 2024 | 74.9576 | 0.05 | 0.07% | 74.90 | 75.1747 | 74.654 | 0 |
| Feb 27 2024 | 74.9057 | 0.23 | 0.31% | 74.6798 | 74.9362 | 74.6798 | 0 |
| Feb 26 2024 | 74.6737 | -0.34 | -0.45% | 75.0093 | 75.2223 | 74.634 | 0 |
| Feb 23 2024 | 75.0117 | 0.20 | 0.27% | 74.8104 | 75.1847 | 74.8098 | 0 |
| Feb 22 2024 | 74.8105 | 0.59 | 0.79% | 74.2202 | 74.9681 | 74.2202 | 0 |
| Feb 21 2024 | 74.2232 | 0.34 | 0.46% | 73.8798 | 74.244 | 73.7274 | 0 |
| Feb 20 2024 | 73.8801 | -0.09 | -0.12% | 73.9694 | 74.1202 | 73.7224 | 0 |
