Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 94.91 | -2.35 | -2.42% | 95.90 | 97.49 | 94.85 | 5,750,754 |
| May 06 2024 | 97.26 | 4.25 | 4.57% | 94.39 | 97.28 | 94.39 | 5,694,121 |
| May 03 2024 | 93.01 | 0.84 | 0.91% | 94.18 | 94.88 | 92.56 | 4,746,063 |
| May 02 2024 | 92.17 | 3.65 | 4.12% | 90.47 | 92.44 | 87.36 | 6,045,088 |
| May 01 2024 | 88.52 | -4.48 | -4.82% | 92.01 | 93.00 | 86.7906 | 10,954,063 |
| Apr 30 2024 | 93.00 | -1.80 | -1.90% | 93.75 | 95.7008 | 91.33 | 11,003,967 |
| Apr 29 2024 | 94.80 | 1.31 | 1.40% | 93.40 | 94.86 | 91.19 | 16,292,513 |
| Apr 26 2024 | 93.49 | 3.14 | 3.48% | 92.87 | 95.32 | 92.56 | 15,250,167 |
| Apr 25 2024 | 90.35 | 5.78 | 6.83% | 83.00 | 92.489 | 81.90 | 20,836,451 |
| Apr 24 2024 | 84.57 | 5.40 | 6.82% | 89.87 | 94.39 | 81.84 | 28,771,602 |
| Apr 23 2024 | 79.17 | 3.10 | 4.08% | 76.87 | 79.79 | 76.42 | 7,361,205 |
| Apr 22 2024 | 76.07 | 1.06 | 1.41% | 75.80 | 77.2491 | 72.58 | 10,947,554 |
| Apr 19 2024 | 75.01 | -6.00 | -7.41% | 79.91 | 80.15 | 74.57 | 15,926,104 |
| Apr 18 2024 | 81.01 | -0.87 | -1.06% | 82.45 | 84.79 | 80.03 | 6,606,837 |
| Apr 17 2024 | 81.88 | -0.48 | -0.58% | 83.04 | 85.1299 | 80.10 | 6,166,258 |
| Apr 16 2024 | 82.36 | 1.69 | 2.09% | 80.45 | 83.36 | 79.59 | 6,767,224 |
| Apr 15 2024 | 80.67 | -3.22 | -3.84% | 85.50 | 86.45 | 80.34 | 7,621,264 |
| Apr 12 2024 | 83.89 | -2.45 | -2.84% | 84.63 | 86.7399 | 83.51 | 5,867,723 |
| Apr 11 2024 | 86.34 | 1.57 | 1.85% | 85.65 | 88.25 | 84.94 | 8,887,812 |
| Apr 10 2024 | 84.77 | 2.97 | 3.63% | 79.70 | 85.385 | 79.3128 | 8,800,999 |
| Apr 09 2024 | 81.80 | -2.35 | -2.79% | 84.25 | 84.37 | 78.93 | 10,235,413 |
| Apr 08 2024 | 84.15 | -1.19 | -1.39% | 85.42 | 86.00 | 82.245 | 6,503,694 |
| Apr 05 2024 | 85.34 | 4.65 | 5.76% | 82.47 | 85.41 | 81.80 | 7,969,671 |
| Apr 04 2024 | 80.69 | -4.66 | -5.46% | 87.62 | 88.695 | 80.58 | 11,474,430 |
| Apr 03 2024 | 85.35 | 4.58 | 5.67% | 80.00 | 85.83 | 79.80 | 8,007,576 |
| Apr 02 2024 | 80.77 | 0.37 | 0.46% | 78.54 | 81.28 | 77.16 | 6,928,223 |
| Apr 01 2024 | 80.40 | -1.27 | -1.56% | 82.04 | 82.84 | 79.5682 | 6,372,179 |
| Mar 28 2024 | 81.67 | 0.66 | 0.81% | 81.10 | 82.96 | 80.60 | 5,073,187 |
| Mar 27 2024 | 81.01 | -1.66 | -2.01% | 82.83 | 83.28 | 78.52 | 7,795,060 |
| Mar 26 2024 | 82.67 | 0.72 | 0.88% | 82.52 | 86.6252 | 82.16 | 8,361,735 |
| Mar 25 2024 | 81.95 | -0.55 | -0.67% | 82.47 | 83.23 | 80.92 | 7,088,551 |
| Mar 22 2024 | 82.50 | 0.39 | 0.47% | 83.36 | 84.02 | 81.54 | 6,325,642 |
| Mar 21 2024 | 82.11 | 4.27 | 5.49% | 81.70 | 84.75 | 81.13 | 10,994,660 |
| Mar 20 2024 | 77.84 | 0.78 | 1.01% | 77.70 | 78.62 | 75.43 | 6,207,419 |
| Mar 19 2024 | 77.06 | -0.08 | -0.10% | 74.95 | 77.28 | 72.91 | 12,529,269 |
| Mar 18 2024 | 77.14 | 2.98 | 4.02% | 77.33 | 79.66 | 75.57 | 12,545,024 |
| Mar 15 2024 | 74.16 | 0.24 | 0.32% | 73.75 | 75.455 | 72.67 | 8,129,507 |
| Mar 14 2024 | 73.92 | 0.55 | 0.75% | 73.90 | 76.28 | 73.24 | 9,812,148 |
| Mar 13 2024 | 73.37 | 1.05 | 1.45% | 71.78 | 74.64 | 71.541 | 8,827,004 |
| Mar 12 2024 | 72.32 | 5.32 | 7.94% | 68.72 | 72.59 | 68.35 | 7,658,030 |
| Mar 11 2024 | 67.00 | -2.37 | -3.42% | 68.25 | 68.32 | 65.89 | 11,748,953 |
| Mar 08 2024 | 69.37 | -2.72 | -3.77% | 72.40 | 74.41 | 69.00 | 7,605,627 |
| Mar 07 2024 | 72.09 | 0.10 | 0.14% | 72.00 | 72.57 | 70.75 | 5,391,790 |
| Mar 06 2024 | 71.99 | 1.97 | 2.81% | 72.21 | 73.58 | 70.7433 | 5,823,719 |
| Mar 05 2024 | 70.02 | -1.67 | -2.33% | 70.60 | 71.921 | 68.728 | 6,449,570 |
| Mar 04 2024 | 71.69 | 1.12 | 1.59% | 72.97 | 73.50 | 71.69 | 9,058,264 |
| Mar 01 2024 | 70.57 | 2.95 | 4.36% | 68.50 | 71.14 | 68.37 | 7,703,668 |
| Feb 29 2024 | 67.62 | 1.52 | 2.30% | 66.80 | 68.22 | 66.45 | 6,753,493 |
| Feb 28 2024 | 66.10 | -0.17 | -0.26% | 65.56 | 67.56 | 65.5348 | 5,414,066 |
| Feb 27 2024 | 66.27 | -0.04 | -0.06% | 67.00 | 68.80 | 66.25 | 8,555,433 |
| Feb 26 2024 | 66.31 | 3.61 | 5.76% | 63.33 | 66.90 | 63.22 | 7,081,609 |
| Feb 23 2024 | 62.70 | -0.20 | -0.32% | 63.42 | 64.51 | 61.25 | 5,903,120 |
| Feb 22 2024 | 62.90 | 4.35 | 7.43% | 62.86 | 64.50 | 61.69 | 11,650,751 |
| Feb 21 2024 | 58.55 | -3.47 | -5.59% | 55.24 | 61.59 | 55.00 | 21,396,037 |
| Feb 20 2024 | 62.02 | -0.95 | -1.51% | 61.92 | 62.55 | 60.08 | 9,532,674 |
| Feb 16 2024 | 62.97 | 0.13 | 0.21% | 63.18 | 65.00 | 62.35 | 8,064,092 |
| Feb 15 2024 | 62.84 | -2.13 | -3.28% | 65.03 | 65.56 | 61.98 | 9,592,863 |
| Feb 14 2024 | 64.97 | 2.44 | 3.90% | 63.50 | 65.20 | 63.06 | 7,625,234 |
| Feb 13 2024 | 62.53 | 1.21 | 1.97% | 58.91 | 63.12 | 57.1272 | 10,353,471 |
| Feb 12 2024 | 61.32 | -2.20 | -3.46% | 64.04 | 64.18 | 61.05 | 7,711,538 |
| Feb 09 2024 | 63.52 | 1.85 | 3.00% | 61.99 | 63.81 | 61.85 | 6,136,368 |
| Feb 08 2024 | 61.67 | 0.93 | 1.53% | 60.93 | 63.43 | 60.885 | 7,399,739 |
