Register to chat with like-minded investors on our interactive forums.
VVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 43.62 | 1.08 | 2.54% | 42.96 | 43.67 | 42.87 | 996,378 |
| May 02 2024 | 42.54 | 0.04 | 0.09% | 42.83 | 42.87 | 42.15 | 1,453,179 |
| May 01 2024 | 42.50 | -0.02 | -0.05% | 42.40 | 43.03 | 41.99 | 1,087,372 |
| Apr 30 2024 | 42.52 | -0.07 | -0.16% | 42.31 | 42.61 | 42.04 | 1,124,187 |
| Apr 29 2024 | 42.59 | -0.27 | -0.63% | 43.36 | 43.40 | 42.35 | 1,372,572 |
| Apr 26 2024 | 42.86 | 0.34 | 0.80% | 42.45 | 43.12 | 42.35 | 607,989 |
| Apr 25 2024 | 42.52 | -0.09 | -0.21% | 41.92 | 42.54 | 41.67 | 912,452 |
| Apr 24 2024 | 42.61 | 0.38 | 0.90% | 42.21 | 43.08 | 42.07 | 949,824 |
| Apr 23 2024 | 42.23 | 0.40 | 0.96% | 41.94 | 42.44 | 41.92 | 774,423 |
| Apr 22 2024 | 41.83 | 0.64 | 1.55% | 41.41 | 42.27 | 41.2175 | 1,197,173 |
| Apr 19 2024 | 41.19 | 0.00 | 0.00% | 41.24 | 41.485 | 40.87 | 985,801 |
| Apr 18 2024 | 41.19 | -0.05 | -0.12% | 41.38 | 41.55 | 40.915 | 745,821 |
| Apr 17 2024 | 41.24 | -0.42 | -1.01% | 42.05 | 42.15 | 41.065 | 637,898 |
| Apr 16 2024 | 41.66 | -0.04 | -0.10% | 41.32 | 41.78 | 41.035 | 793,278 |
| Apr 15 2024 | 41.70 | -0.05 | -0.12% | 42.26 | 42.45 | 41.54 | 1,311,698 |
| Apr 12 2024 | 41.75 | -1.06 | -2.48% | 42.63 | 42.85 | 41.67 | 876,055 |
| Apr 11 2024 | 42.81 | 0.25 | 0.59% | 42.79 | 43.05 | 42.51 | 637,128 |
| Apr 10 2024 | 42.56 | -0.29 | -0.68% | 42.22 | 42.68 | 42.03 | 1,347,745 |
| Apr 09 2024 | 42.85 | -0.35 | -0.81% | 43.14 | 43.33 | 42.65 | 910,586 |
| Apr 08 2024 | 43.20 | -0.07 | -0.16% | 43.40 | 43.50 | 43.04 | 887,474 |
| Apr 05 2024 | 43.27 | 0.75 | 1.76% | 42.61 | 43.295 | 42.61 | 680,217 |
| Apr 04 2024 | 42.52 | -0.86 | -1.98% | 43.78 | 43.78 | 42.34 | 938,357 |
| Apr 03 2024 | 43.38 | -0.15 | -0.34% | 43.55 | 43.90 | 43.29 | 1,255,926 |
| Apr 02 2024 | 43.53 | -1.24 | -2.77% | 44.43 | 44.52 | 43.38 | 969,800 |
| Apr 01 2024 | 44.77 | 0.20 | 0.45% | 44.63 | 45.01 | 44.32 | 825,126 |
| Mar 28 2024 | 44.57 | 0.07 | 0.16% | 44.62 | 44.70 | 44.38 | 767,747 |
| Mar 27 2024 | 44.50 | 1.02 | 2.35% | 43.78 | 44.7525 | 43.78 | 698,822 |
| Mar 26 2024 | 43.48 | -0.50 | -1.14% | 44.05 | 44.05 | 43.48 | 936,567 |
| Mar 25 2024 | 43.98 | -0.51 | -1.15% | 44.68 | 44.805 | 43.95 | 991,896 |
| Mar 22 2024 | 44.49 | -0.50 | -1.11% | 45.03 | 45.03 | 44.40 | 845,095 |
| Mar 21 2024 | 44.99 | 0.61 | 1.37% | 44.48 | 45.3701 | 44.43 | 1,007,422 |
| Mar 20 2024 | 44.38 | -0.55 | -1.22% | 44.83 | 45.105 | 43.98 | 1,225,114 |
| Mar 19 2024 | 44.93 | 0.68 | 1.54% | 44.53 | 44.97 | 44.40 | 1,168,524 |
| Mar 18 2024 | 44.25 | 0.59 | 1.35% | 43.69 | 44.60 | 43.51 | 985,841 |
| Mar 15 2024 | 43.66 | 0.56 | 1.30% | 42.94 | 43.89 | 42.94 | 3,323,504 |
| Mar 14 2024 | 43.10 | -1.03 | -2.33% | 44.03 | 44.15 | 42.775 | 1,071,739 |
| Mar 13 2024 | 44.13 | 0.36 | 0.82% | 43.93 | 44.21 | 43.81 | 1,001,368 |
| Mar 12 2024 | 43.77 | -0.18 | -0.41% | 43.95 | 44.15 | 43.54 | 857,925 |
| Mar 11 2024 | 43.95 | 0.32 | 0.73% | 43.58 | 44.23 | 43.35 | 936,730 |
| Mar 08 2024 | 43.63 | 0.03 | 0.07% | 43.98 | 43.98 | 43.42 | 681,654 |
| Mar 07 2024 | 43.60 | 0.40 | 0.93% | 43.40 | 43.83 | 43.235 | 1,318,232 |
| Mar 06 2024 | 43.20 | -0.55 | -1.26% | 43.75 | 44.00 | 42.83 | 1,111,934 |
| Mar 05 2024 | 43.75 | -0.39 | -0.88% | 43.90 | 44.35 | 43.45 | 2,651,472 |
| Mar 04 2024 | 44.14 | 0.97 | 2.25% | 43.34 | 44.21 | 43.2043 | 1,670,579 |
| Mar 01 2024 | 43.17 | 0.53 | 1.24% | 42.55 | 43.19 | 42.392 | 996,408 |
| Feb 29 2024 | 42.64 | 0.24 | 0.57% | 42.60 | 42.93 | 42.41 | 1,709,040 |
| Feb 28 2024 | 42.40 | -0.13 | -0.31% | 42.37 | 42.70 | 42.22 | 942,732 |
| Feb 27 2024 | 42.53 | 0.50 | 1.19% | 42.18 | 42.73 | 42.06 | 828,365 |
| Feb 26 2024 | 42.03 | 0.36 | 0.86% | 41.55 | 42.29 | 41.32 | 1,314,410 |
| Feb 23 2024 | 41.67 | 0.55 | 1.34% | 40.97 | 41.81 | 40.88 | 913,623 |
| Feb 22 2024 | 41.12 | 0.21 | 0.51% | 40.91 | 41.41 | 40.74 | 1,471,268 |
| Feb 21 2024 | 40.91 | 0.17 | 0.42% | 40.78 | 41.34 | 40.65 | 1,362,093 |
| Feb 20 2024 | 40.74 | 0.34 | 0.84% | 40.24 | 40.76 | 40.06 | 1,290,842 |
| Feb 16 2024 | 40.40 | 0.61 | 1.53% | 39.60 | 40.60 | 39.44 | 2,743,454 |
| Feb 15 2024 | 39.79 | 0.28 | 0.71% | 39.72 | 40.00 | 39.52 | 1,051,138 |
| Feb 14 2024 | 39.51 | 0.49 | 1.26% | 39.31 | 39.70 | 38.87 | 948,419 |
| Feb 13 2024 | 39.02 | -0.30 | -0.76% | 38.66 | 39.19 | 38.40 | 1,093,756 |
| Feb 12 2024 | 39.32 | -0.41 | -1.03% | 39.79 | 39.94 | 39.32 | 1,029,574 |
| Feb 09 2024 | 39.73 | 0.37 | 0.94% | 39.43 | 40.78 | 39.07 | 2,022,860 |
| Feb 08 2024 | 39.36 | 0.85 | 2.21% | 38.43 | 39.89 | 38.38 | 1,912,674 |
| Feb 07 2024 | 38.51 | 1.45 | 3.91% | 36.98 | 38.70 | 36.89 | 1,977,007 |
| Feb 06 2024 | 37.06 | 1.06 | 2.94% | 33.95 | 37.70 | 33.76 | 2,631,054 |
| Feb 05 2024 | 36.00 | -0.38 | -1.04% | 36.08 | 36.08 | 35.56 | 1,546,356 |
