Register to chat with like-minded investors on our interactive forums.
VRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 96.07 | 1.53 | 1.62% | 95.33 | 96.70 | 95.02 | 6,962,375 |
| Sep 20 2024 | 94.54 | 2.48 | 2.69% | 92.80 | 95.12 | 92.30 | 13,251,082 |
| Sep 19 2024 | 92.06 | 4.40 | 5.02% | 91.92 | 93.66 | 90.03 | 8,891,025 |
| Sep 18 2024 | 87.66 | 0.37 | 0.42% | 88.96 | 90.50 | 87.08 | 8,298,347 |
| Sep 17 2024 | 87.29 | 0.30 | 0.34% | 87.36 | 88.7163 | 86.10 | 4,046,134 |
| Sep 16 2024 | 86.99 | 1.23 | 1.43% | 84.26 | 87.62 | 83.75 | 5,847,924 |
| Sep 13 2024 | 85.76 | -1.00 | -1.15% | 88.67 | 88.80 | 85.41 | 6,657,584 |
| Sep 12 2024 | 86.76 | 4.37 | 5.30% | 82.215 | 87.61 | 81.60 | 11,592,204 |
| Sep 11 2024 | 82.39 | 6.92 | 9.17% | 75.89 | 82.62 | 75.495 | 10,117,310 |
| Sep 10 2024 | 75.47 | 0.99 | 1.33% | 75.8235 | 76.20 | 73.67 | 3,892,107 |
| Sep 09 2024 | 74.48 | 2.71 | 3.78% | 73.00 | 74.94 | 72.45 | 5,444,518 |
| Sep 06 2024 | 71.77 | -3.38 | -4.50% | 75.59 | 75.70 | 71.124 | 7,963,633 |
| Sep 05 2024 | 75.15 | 0.09 | 0.12% | 73.69 | 75.6918 | 73.69 | 3,620,145 |
| Sep 04 2024 | 75.06 | -0.14 | -0.19% | 74.09 | 76.87 | 73.27 | 5,228,643 |
| Sep 03 2024 | 75.20 | -7.83 | -9.43% | 80.915 | 81.1099 | 74.81 | 8,736,757 |
| Aug 30 2024 | 83.03 | 3.11 | 3.89% | 81.20 | 83.59 | 80.47 | 7,099,643 |
| Aug 29 2024 | 79.92 | -0.60 | -0.75% | 81.21 | 83.75 | 78.9401 | 7,006,049 |
| Aug 28 2024 | 80.52 | 0.31 | 0.39% | 80.70 | 81.925 | 78.39 | 6,972,402 |
| Aug 27 2024 | 80.21 | 2.15 | 2.75% | 77.00 | 81.00 | 76.35 | 5,430,946 |
| Aug 26 2024 | 78.06 | -0.49 | -0.62% | 78.34 | 79.12 | 76.90 | 4,826,591 |
| Aug 23 2024 | 78.55 | 1.77 | 2.31% | 77.33 | 78.84 | 76.32 | 4,986,556 |
| Aug 22 2024 | 76.78 | -1.21 | -1.55% | 78.15 | 78.87 | 75.84 | 4,301,158 |
| Aug 21 2024 | 77.99 | 1.48 | 1.93% | 76.32 | 78.60 | 75.4116 | 5,731,376 |
| Aug 20 2024 | 76.51 | -2.37 | -3.00% | 78.77 | 79.39 | 76.01 | 5,974,039 |
| Aug 19 2024 | 78.88 | -0.54 | -0.68% | 79.00 | 79.07 | 75.84 | 6,788,997 |
| Aug 16 2024 | 79.42 | -3.54 | -4.27% | 81.18 | 81.41 | 79.01 | 6,561,397 |
| Aug 15 2024 | 82.96 | 2.80 | 3.49% | 81.50 | 83.05 | 80.30 | 7,600,357 |
| Aug 14 2024 | 80.16 | 3.92 | 5.14% | 77.78 | 80.80 | 76.905 | 11,368,752 |
| Aug 13 2024 | 76.24 | 3.30 | 4.52% | 74.175 | 76.76 | 73.425 | 7,557,515 |
| Aug 12 2024 | 72.94 | 1.48 | 2.07% | 72.22 | 73.52 | 70.77 | 6,761,884 |
| Aug 09 2024 | 71.46 | 0.40 | 0.56% | 70.95 | 72.09 | 69.86 | 6,661,511 |
| Aug 08 2024 | 71.06 | 3.84 | 5.71% | 69.51 | 71.71 | 66.75 | 9,926,774 |
| Aug 07 2024 | 67.22 | -2.05 | -2.96% | 71.00 | 72.00 | 66.2001 | 11,161,135 |
| Aug 06 2024 | 69.27 | 1.54 | 2.27% | 69.10 | 71.24 | 66.38 | 11,970,736 |
| Aug 05 2024 | 67.73 | -1.73 | -2.49% | 62.50 | 68.92 | 62.40 | 15,848,154 |
| Aug 02 2024 | 69.46 | -4.54 | -6.14% | 67.19 | 70.75 | 65.831 | 15,605,256 |
| Aug 01 2024 | 74.00 | -4.70 | -5.97% | 79.88 | 80.90 | 73.635 | 10,455,638 |
| Jul 31 2024 | 78.70 | 5.67 | 7.76% | 80.46 | 81.05 | 77.99 | 16,373,946 |
| Jul 30 2024 | 73.03 | -4.97 | -6.37% | 78.39 | 79.80 | 71.89 | 12,138,391 |
| Jul 29 2024 | 78.00 | 0.88 | 1.14% | 77.50 | 80.00 | 76.31 | 8,084,466 |
| Jul 26 2024 | 77.12 | 0.64 | 0.84% | 79.75 | 80.50 | 76.82 | 7,831,963 |
| Jul 25 2024 | 76.48 | -2.11 | -2.68% | 79.24 | 79.7189 | 72.00 | 17,141,268 |
| Jul 24 2024 | 78.59 | -12.41 | -13.64% | 86.885 | 87.7599 | 78.29 | 22,024,256 |
| Jul 23 2024 | 91.00 | 2.90 | 3.29% | 87.72 | 92.35 | 87.50 | 10,042,407 |
| Jul 22 2024 | 88.105 | 2.80 | 3.28% | 87.74 | 89.31 | 86.12 | 6,578,559 |
| Jul 19 2024 | 85.31 | 2.75 | 3.33% | 82.90 | 86.47 | 82.35 | 7,379,355 |
| Jul 18 2024 | 82.56 | 0.78 | 0.95% | 83.63 | 86.78 | 79.78 | 13,843,677 |
| Jul 17 2024 | 81.78 | -7.94 | -8.85% | 85.76 | 88.20 | 81.78 | 12,579,185 |
| Jul 16 2024 | 89.72 | 1.83 | 2.08% | 89.67 | 91.0737 | 87.55 | 6,181,564 |
| Jul 15 2024 | 87.89 | -1.78 | -1.99% | 89.90 | 90.93 | 87.40 | 7,582,326 |
| Jul 12 2024 | 89.67 | -3.19 | -3.44% | 92.00 | 93.43 | 88.6778 | 10,277,607 |
| Jul 11 2024 | 92.86 | -1.24 | -1.32% | 94.89 | 95.005 | 90.76 | 6,184,303 |
| Jul 10 2024 | 94.10 | 1.34 | 1.44% | 93.45 | 94.3783 | 90.85 | 4,251,892 |
| Jul 09 2024 | 92.76 | 0.43 | 0.47% | 92.96 | 95.48 | 92.66 | 6,112,538 |
| Jul 08 2024 | 92.33 | 0.55 | 0.60% | 92.75 | 94.45 | 91.80 | 4,307,908 |
| Jul 05 2024 | 91.78 | -1.64 | -1.76% | 93.19 | 94.5999 | 91.11 | 5,901,350 |
| Jul 03 2024 | 93.42 | 5.42 | 6.16% | 88.14 | 93.42 | 87.93 | 7,859,609 |
| Jul 02 2024 | 88.00 | 1.34 | 1.55% | 86.20 | 89.07 | 85.665 | 7,711,573 |
| Jul 01 2024 | 86.66 | 0.09 | 0.10% | 87.19 | 87.62 | 82.81 | 8,691,639 |
| Jun 28 2024 | 86.57 | -0.31 | -0.36% | 86.98 | 89.33 | 84.78 | 23,405,030 |
| Jun 27 2024 | 86.88 | -0.13 | -0.15% | 86.86 | 88.12 | 86.27 | 6,725,116 |
| Jun 26 2024 | 87.01 | -4.71 | -5.14% | 90.18 | 90.99 | 85.675 | 8,974,612 |
