Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VSMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 44.9862 | 0.03 | 0.08% | 44.952 | 45.0527 | 44.9309 | 0 |
| May 20 2024 | 44.9524 | -0.06 | -0.14% | 45.0155 | 45.0907 | 44.9216 | 0 |
| May 17 2024 | 45.014 | 0.11 | 0.24% | 44.9045 | 45.0232 | 44.8446 | 0 |
| May 16 2024 | 44.907 | 0.15 | 0.34% | 44.7568 | 44.9955 | 44.7568 | 0 |
| May 15 2024 | 44.757 | 0.28 | 0.63% | 44.479 | 44.7951 | 44.479 | 0 |
| May 14 2024 | 44.4786 | 0.04 | 0.09% | 44.4399 | 44.5369 | 44.2936 | 0 |
| May 13 2024 | 44.4396 | 0.04 | 0.08% | 44.4036 | 44.5477 | 44.4016 | 0 |
| May 10 2024 | 44.4046 | 0.05 | 0.11% | 44.3547 | 44.4274 | 44.3097 | 0 |
| May 09 2024 | 44.3551 | 0.25 | 0.58% | 44.0833 | 44.3669 | 44.0768 | 0 |
| May 08 2024 | 44.1012 | 0.00 | 0.01% | 44.0957 | 44.1544 | 44.0545 | 0 |
| May 07 2024 | 44.0979 | 0.19 | 0.43% | 43.9107 | 44.1995 | 43.9107 | 0 |
| May 06 2024 | 43.9096 | 0.24 | 0.54% | 43.6722 | 43.9096 | 43.6722 | 0 |
| May 03 2024 | 43.6722 | 0.38 | 0.87% | 43.2948 | 43.7222 | 43.2948 | 0 |
| May 02 2024 | 43.2942 | 0.22 | 0.51% | 43.0727 | 43.3565 | 43.0017 | 0 |
| May 01 2024 | 43.0738 | -0.02 | -0.06% | 43.0967 | 43.4783 | 42.9275 | 0 |
| Apr 30 2024 | 43.0987 | -0.53 | -1.22% | 43.63 | 43.63 | 43.0888 | 0 |
| Apr 29 2024 | 43.6293 | 0.17 | 0.40% | 43.4554 | 43.6761 | 43.4554 | 0 |
| Apr 26 2024 | 43.4546 | 0.09 | 0.21% | 43.3637 | 43.6099 | 43.3637 | 0 |
| Apr 25 2024 | 43.3643 | -0.20 | -0.47% | 43.5688 | 43.5688 | 43.0139 | 0 |
| Apr 24 2024 | 43.5691 | 0.10 | 0.24% | 43.4678 | 43.6124 | 43.3404 | 0 |
| Apr 23 2024 | 43.4666 | 0.21 | 0.49% | 43.2517 | 43.5458 | 43.2517 | 0 |
| Apr 22 2024 | 43.2532 | 0.21 | 0.49% | 43.0396 | 43.4951 | 43.0396 | 0 |
| Apr 19 2024 | 43.0424 | 0.14 | 0.33% | 42.899 | 43.1318 | 42.899 | 0 |
| Apr 18 2024 | 42.8999 | -0.15 | -0.35% | 43.0487 | 43.193 | 42.8253 | 0 |
| Apr 17 2024 | 43.0501 | -0.11 | -0.25% | 43.1568 | 43.3647 | 42.9516 | 0 |
| Apr 16 2024 | 43.1576 | -0.17 | -0.40% | 43.3301 | 43.407 | 43.1137 | 0 |
| Apr 15 2024 | 43.3324 | -0.32 | -0.74% | 43.6507 | 44.018 | 43.2729 | 0 |
| Apr 12 2024 | 43.6546 | -0.41 | -0.93% | 44.0667 | 44.08 | 43.5661 | 0 |
| Apr 11 2024 | 44.0657 | -0.01 | -0.03% | 44.0222 | 44.1959 | 43.7982 | 0 |
| Apr 10 2024 | 44.0804 | -0.29 | -0.65% | 44.3694 | 44.3694 | 43.8628 | 0 |
| Apr 09 2024 | 44.3698 | -0.08 | -0.17% | 44.4451 | 44.5652 | 44.1162 | 0 |
| Apr 08 2024 | 44.4457 | -0.09 | -0.21% | 44.5414 | 44.581 | 44.4408 | 0 |
| Apr 05 2024 | 44.5403 | 0.26 | 0.59% | 44.2754 | 44.6238 | 44.2754 | 0 |
| Apr 04 2024 | 44.2786 | -0.39 | -0.87% | 44.6671 | 44.9539 | 44.2376 | 0 |
| Apr 03 2024 | 44.6677 | -0.25 | -0.57% | 44.9208 | 44.9208 | 44.6141 | 0 |
| Apr 02 2024 | 44.9219 | -0.33 | -0.72% | 45.2489 | 45.2489 | 44.8112 | 0 |
| Apr 01 2024 | 45.2493 | -0.01 | -0.02% | 45.2559 | 45.2893 | 45.1579 | 0 |
| Mar 28 2024 | 45.258 | 0.08 | 0.17% | 45.1825 | 45.34 | 45.1825 | 0 |
| Mar 27 2024 | 45.182 | 0.56 | 1.24% | 44.6261 | 45.1875 | 44.6261 | 0 |
| Mar 26 2024 | 44.6267 | -0.04 | -0.09% | 44.6683 | 44.7762 | 44.6244 | 0 |
| Mar 25 2024 | 44.669 | -0.15 | -0.34% | 44.8194 | 44.8194 | 44.6575 | 0 |
| Mar 22 2024 | 44.8209 | -0.07 | -0.17% | 44.8951 | 44.9331 | 44.8149 | 0 |
| Mar 21 2024 | 44.8951 | 0.02 | 0.04% | 44.8794 | 44.9893 | 44.8626 | 0 |
| Mar 20 2024 | 44.8791 | 0.17 | 0.39% | 44.7056 | 44.8866 | 44.6166 | 0 |
| Mar 19 2024 | 44.7054 | 0.29 | 0.65% | 44.4174 | 44.7178 | 44.4148 | 0 |
| Mar 18 2024 | 44.4169 | -0.01 | -0.03% | 44.4289 | 44.6044 | 44.3945 | 0 |
| Mar 15 2024 | 44.4317 | -0.31 | -0.69% | 44.74 | 44.74 | 44.3208 | 0 |
| Mar 14 2024 | 44.7401 | 0.05 | 0.12% | 44.6869 | 44.8265 | 44.5457 | 0 |
| Mar 13 2024 | 44.6874 | 0.05 | 0.11% | 44.6405 | 44.8017 | 44.5851 | 0 |
| Mar 12 2024 | 44.6399 | 0.28 | 0.63% | 44.3598 | 44.7148 | 44.2904 | 0 |
| Mar 11 2024 | 44.3599 | 0.08 | 0.19% | 44.1707 | 44.3719 | 44.0649 | 0 |
| Mar 08 2024 | 44.2769 | -0.04 | -0.09% | 44.319 | 44.4657 | 44.2548 | 0 |
| Mar 07 2024 | 44.3169 | 0.14 | 0.33% | 44.1739 | 44.3922 | 44.1739 | 0 |
| Mar 06 2024 | 44.173 | 0.18 | 0.42% | 43.9852 | 44.3502 | 43.9852 | 0 |
| Mar 05 2024 | 43.9881 | -0.24 | -0.55% | 44.2279 | 44.2279 | 43.8609 | 0 |
| Mar 04 2024 | 44.2314 | -0.22 | -0.50% | 44.4585 | 44.4585 | 44.1945 | 0 |
| Mar 01 2024 | 44.4548 | 0.27 | 0.61% | 44.1849 | 44.4869 | 44.1849 | 0 |
| Feb 29 2024 | 44.1844 | 0.01 | 0.03% | 44.1704 | 44.2446 | 43.9936 | 0 |
| Feb 28 2024 | 44.171 | -0.06 | -0.13% | 44.2302 | 44.2932 | 44.0809 | 0 |
| Feb 27 2024 | 44.2301 | -0.01 | -0.03% | 44.2402 | 44.2507 | 44.1027 | 0 |
| Feb 26 2024 | 44.2419 | -0.12 | -0.28% | 44.3641 | 44.4079 | 44.2413 | 0 |
| Feb 23 2024 | 44.3651 | 0.09 | 0.20% | 44.2798 | 44.452 | 44.2798 | 0 |
| Feb 22 2024 | 44.2757 | 0.51 | 1.17% | 43.7644 | 44.3479 | 43.7644 | 0 |
