Register to chat with like-minded investors on our interactive forums.
VCISY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 29.78 | -0.07 | -0.23% | 29.83 | 29.92 | 29.67 | 666,533 |
| Apr 23 2024 | 29.85 | 0.24 | 0.81% | 29.61 | 29.87 | 29.61 | 80,786 |
| Apr 22 2024 | 29.61 | 0.20 | 0.68% | 29.71 | 29.71 | 28.84 | 70,490 |
| Apr 19 2024 | 29.41 | -0.70 | -2.32% | 29.18 | 29.53 | 29.18 | 37,209 |
| Apr 18 2024 | 30.11 | 0.19 | 0.64% | 30.01 | 30.27 | 29.93 | 105,686 |
| Apr 17 2024 | 29.92 | 0.16 | 0.54% | 30.32 | 30.37 | 29.73 | 149,767 |
| Apr 16 2024 | 29.7592 | -0.02 | -0.07% | 29.675 | 29.83 | 29.59 | 146,967 |
| Apr 15 2024 | 29.78 | -0.11 | -0.37% | 30.20 | 30.32 | 29.78 | 49,580 |
| Apr 12 2024 | 29.89 | -0.40 | -1.32% | 30.06 | 30.23 | 29.83 | 67,127 |
| Apr 11 2024 | 30.29 | 0.05 | 0.17% | 30.44 | 30.44 | 30.04 | 54,698 |
| Apr 10 2024 | 30.24 | -0.75 | -2.41% | 30.43 | 30.45 | 30.18 | 74,213 |
| Apr 09 2024 | 30.986 | -0.37 | -1.19% | 31.171 | 31.19 | 30.93 | 79,991 |
| Apr 08 2024 | 31.36 | 0.24 | 0.77% | 31.40 | 31.506 | 31.35 | 53,309 |
| Apr 05 2024 | 31.12 | -0.04 | -0.13% | 30.63 | 31.12 | 30.63 | 312,246 |
| Apr 04 2024 | 31.16 | -0.79 | -2.47% | 31.5214 | 31.635 | 31.16 | 32,899 |
| Apr 03 2024 | 31.95 | 0.32 | 1.01% | 31.76 | 32.1881 | 31.76 | 59,253 |
| Apr 02 2024 | 31.63 | -0.41 | -1.28% | 31.50 | 31.71 | 31.45 | 89,781 |
| Apr 01 2024 | 32.04 | -0.18 | -0.56% | 32.00 | 32.82 | 31.84 | 45,747 |
| Mar 28 2024 | 32.22 | -0.27 | -0.83% | 32.14 | 32.22 | 32.00 | 94,924 |
| Mar 27 2024 | 32.49 | 0.49 | 1.53% | 32.50 | 32.59 | 32.335 | 114,178 |
| Mar 26 2024 | 32.00 | 0.67 | 2.14% | 31.63 | 32.07 | 31.63 | 54,346 |
| Mar 25 2024 | 31.33 | -0.11 | -0.35% | 31.27 | 31.47 | 31.25 | 66,390 |
| Mar 22 2024 | 31.44 | -0.39 | -1.23% | 31.452 | 31.51 | 31.36 | 37,851 |
| Mar 21 2024 | 31.83 | -0.10 | -0.31% | 31.665 | 31.83 | 31.57 | 25,995 |
| Mar 20 2024 | 31.93 | 0.21 | 0.66% | 31.37 | 32.05 | 31.37 | 43,011 |
| Mar 19 2024 | 31.72 | 0.01 | 0.03% | 31.82 | 31.855 | 31.66 | 55,701 |
| Mar 18 2024 | 31.71 | -0.14 | -0.44% | 31.85 | 31.88 | 31.71 | 34,913 |
| Mar 15 2024 | 31.85 | 0.11 | 0.35% | 31.9001 | 31.97 | 31.78 | 36,038 |
| Mar 14 2024 | 31.74 | -0.89 | -2.72% | 32.07 | 32.07 | 31.67 | 38,896 |
| Mar 13 2024 | 32.6275 | 0.09 | 0.27% | 32.75 | 32.793 | 32.46 | 50,046 |
| Mar 12 2024 | 32.54 | 0.01 | 0.03% | 32.18 | 32.58 | 32.18 | 116,885 |
| Mar 11 2024 | 32.53 | 0.22 | 0.68% | 32.46 | 32.53 | 32.185 | 75,568 |
| Mar 08 2024 | 32.31 | -0.21 | -0.65% | 32.41 | 32.415 | 32.24 | 47,770 |
| Mar 07 2024 | 32.52 | 0.60 | 1.89% | 32.31 | 32.54 | 32.31 | 32,802 |
| Mar 06 2024 | 31.916 | 0.11 | 0.33% | 31.99 | 32.015 | 31.815 | 33,427 |
| Mar 05 2024 | 31.81 | 0.10 | 0.32% | 31.75 | 32.0182 | 31.73 | 33,915 |
| Mar 04 2024 | 31.71 | -0.04 | -0.13% | 31.64 | 31.788 | 31.64 | 73,105 |
| Mar 01 2024 | 31.75 | -0.25 | -0.78% | 31.67 | 31.78 | 31.507 | 42,105 |
| Feb 29 2024 | 32.00 | 0.04 | 0.13% | 32.01 | 32.07 | 31.82 | 494,441 |
| Feb 28 2024 | 31.96 | 0.15 | 0.47% | 31.92 | 32.0775 | 31.89 | 64,966 |
| Feb 27 2024 | 31.81 | 0.34 | 1.08% | 31.765 | 31.9705 | 31.76 | 50,347 |
| Feb 26 2024 | 31.47 | -0.02 | -0.06% | 31.38 | 31.5384 | 31.33 | 43,761 |
| Feb 23 2024 | 31.49 | 0.28 | 0.90% | 31.44 | 31.58 | 31.40 | 69,016 |
| Feb 22 2024 | 31.21 | 0.01 | 0.03% | 31.11 | 31.29 | 31.04 | 74,387 |
| Feb 21 2024 | 31.20 | 0.33 | 1.07% | 30.99 | 31.218 | 30.99 | 56,462 |
| Feb 20 2024 | 30.87 | 0.38 | 1.25% | 30.83 | 30.96 | 30.805 | 122,630 |
| Feb 16 2024 | 30.49 | -0.73 | -2.34% | 30.5801 | 30.5801 | 30.37 | 31,860 |
| Feb 15 2024 | 31.22 | 0.27 | 0.87% | 31.13 | 31.22 | 31.03 | 47,764 |
| Feb 14 2024 | 30.95 | 0.28 | 0.91% | 30.85 | 30.95 | 30.77 | 88,853 |
| Feb 13 2024 | 30.67 | -0.65 | -2.08% | 30.78 | 30.88 | 30.56 | 74,006 |
| Feb 12 2024 | 31.32 | -0.07 | -0.22% | 31.24 | 31.32 | 31.18 | 42,384 |
| Feb 09 2024 | 31.39 | 0.01 | 0.03% | 31.19 | 31.40 | 31.10 | 86,529 |
| Feb 08 2024 | 31.38 | -0.67 | -2.08% | 31.275 | 31.42 | 31.14 | 35,282 |
| Feb 07 2024 | 32.0475 | 0.16 | 0.49% | 31.80 | 32.5513 | 31.63 | 69,677 |
| Feb 06 2024 | 31.89 | 0.12 | 0.36% | 31.69 | 31.99 | 31.59 | 51,147 |
| Feb 05 2024 | 31.775 | 0.13 | 0.43% | 31.62 | 31.82 | 31.5105 | 78,345 |
| Feb 02 2024 | 31.64 | -0.29 | -0.91% | 31.68 | 31.71 | 31.4625 | 40,041 |
| Feb 01 2024 | 31.93 | 0.28 | 0.88% | 31.495 | 31.93 | 31.495 | 31,296 |
| Jan 31 2024 | 31.65 | 0.06 | 0.19% | 31.92 | 31.92 | 31.48 | 39,900 |
| Jan 30 2024 | 31.59 | -0.11 | -0.35% | 31.745 | 31.82 | 31.54 | 56,242 |
| Jan 29 2024 | 31.70 | -0.29 | -0.91% | 31.69 | 31.78 | 31.455 | 89,555 |
| Jan 26 2024 | 31.99 | -0.01 | -0.03% | 32.08 | 32.2878 | 31.98 | 45,666 |
