Register for real-time alerts, custom portfolio, and market movers
VIVHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 10.53 | 0.07 | 0.67% | 10.56 | 10.62 | 10.4907 | 13,037 |
| Apr 19 2024 | 10.46 | 0.05 | 0.48% | 10.46 | 10.58 | 10.45 | 12,076 |
| Apr 18 2024 | 10.41 | 0.02 | 0.19% | 10.4201 | 10.4827 | 10.405 | 11,692 |
| Apr 17 2024 | 10.39 | 0.07 | 0.68% | 10.40 | 10.46 | 10.32 | 15,132 |
| Apr 16 2024 | 10.32 | -0.15 | -1.43% | 10.33 | 10.42 | 10.265 | 30,280 |
| Apr 15 2024 | 10.47 | -0.03 | -0.29% | 10.55 | 10.555 | 10.45 | 17,910 |
| Apr 12 2024 | 10.50 | -0.21 | -1.96% | 10.54 | 10.57 | 10.46 | 12,849 |
| Apr 11 2024 | 10.71 | 0.14 | 1.33% | 10.61 | 10.7175 | 10.58 | 23,054 |
| Apr 10 2024 | 10.569 | -0.16 | -1.46% | 10.54 | 10.59 | 10.50 | 7,458 |
| Apr 09 2024 | 10.726 | -0.05 | -0.50% | 10.775 | 10.775 | 10.71 | 11,798 |
| Apr 08 2024 | 10.78 | -0.05 | -0.46% | 10.80 | 10.81 | 10.765 | 14,481 |
| Apr 05 2024 | 10.8296 | -0.05 | -0.46% | 10.76 | 10.83 | 10.76 | 18,220 |
| Apr 04 2024 | 10.88 | -0.10 | -0.91% | 11.02 | 11.03 | 10.88 | 9,210 |
| Apr 03 2024 | 10.98 | 0.30 | 2.81% | 10.90 | 10.98 | 10.87 | 18,196 |
| Apr 02 2024 | 10.68 | -0.13 | -1.24% | 10.72 | 10.76 | 10.66 | 18,403 |
| Apr 01 2024 | 10.814 | -0.03 | -0.24% | 10.90 | 10.90 | 10.71 | 19,338 |
| Mar 28 2024 | 10.84 | 0.01 | 0.13% | 10.82 | 10.8989 | 10.80 | 9,886 |
| Mar 27 2024 | 10.826 | 0.10 | 0.89% | 10.77 | 10.84 | 10.75 | 80,732 |
| Mar 26 2024 | 10.73 | 0.00 | 0.00% | 10.76 | 10.78 | 10.71 | 21,700 |
| Mar 25 2024 | 10.73 | -0.02 | -0.19% | 10.71 | 10.76 | 10.6978 | 24,537 |
| Mar 22 2024 | 10.75 | 0.06 | 0.56% | 10.78 | 10.79 | 10.75 | 13,140 |
| Mar 21 2024 | 10.69 | -0.19 | -1.70% | 10.78 | 10.81 | 10.68 | 23,830 |
| Mar 20 2024 | 10.875 | 0.16 | 1.48% | 10.72 | 10.90 | 10.72 | 15,578 |
| Mar 19 2024 | 10.716 | -0.04 | -0.41% | 10.70 | 10.75 | 10.695 | 24,973 |
| Mar 18 2024 | 10.76 | -0.06 | -0.55% | 10.77 | 10.80 | 10.74 | 26,013 |
| Mar 15 2024 | 10.82 | -0.04 | -0.37% | 10.78 | 10.8586 | 10.775 | 20,966 |
| Mar 14 2024 | 10.86 | 0.19 | 1.78% | 10.72 | 10.8714 | 10.70 | 8,745 |
| Mar 13 2024 | 10.67 | -0.18 | -1.62% | 10.70 | 10.72 | 10.65 | 7,741 |
| Mar 12 2024 | 10.846 | -0.04 | -0.40% | 10.82 | 10.87 | 10.81 | 20,962 |
| Mar 11 2024 | 10.89 | 0.01 | 0.09% | 10.85 | 10.89 | 10.85 | 21,374 |
| Mar 08 2024 | 10.88 | -0.49 | -4.31% | 10.90 | 10.96 | 10.868 | 23,615 |
| Mar 07 2024 | 11.37 | 0.33 | 2.99% | 11.11 | 11.37 | 11.11 | 14,082 |
| Mar 06 2024 | 11.04 | -0.12 | -1.08% | 11.10 | 11.11 | 11.0366 | 11,790 |
| Mar 05 2024 | 11.16 | -0.02 | -0.18% | 11.16 | 11.22 | 11.16 | 6,968 |
| Mar 04 2024 | 11.18 | -0.11 | -0.97% | 11.20 | 11.22 | 11.13 | 105,306 |
| Mar 01 2024 | 11.29 | 0.17 | 1.53% | 11.23 | 11.31 | 11.228 | 58,578 |
| Feb 29 2024 | 11.12 | 0.11 | 1.04% | 11.223 | 11.24 | 11.10 | 13,346 |
| Feb 28 2024 | 11.005 | 0.04 | 0.41% | 10.94 | 11.02 | 10.94 | 11,729 |
| Feb 27 2024 | 10.96 | -0.01 | -0.09% | 10.93 | 10.98 | 10.93 | 13,781 |
| Feb 26 2024 | 10.97 | -0.06 | -0.54% | 10.99 | 11.0089 | 10.925 | 13,449 |
| Feb 23 2024 | 11.03 | -0.07 | -0.63% | 11.03 | 11.04 | 10.98 | 14,214 |
| Feb 22 2024 | 11.10 | 0.10 | 0.91% | 11.12 | 11.12 | 11.04 | 10,954 |
| Feb 21 2024 | 11.00 | -0.02 | -0.18% | 11.05 | 11.05 | 10.96 | 14,392 |
| Feb 20 2024 | 11.02 | -0.05 | -0.45% | 11.02 | 11.023 | 10.988 | 14,265 |
| Feb 16 2024 | 11.07 | -0.05 | -0.45% | 11.06 | 11.09 | 11.04 | 18,132 |
| Feb 15 2024 | 11.12 | 0.03 | 0.27% | 11.06 | 11.12 | 11.048 | 25,146 |
| Feb 14 2024 | 11.09 | 0.14 | 1.25% | 11.05 | 11.10 | 11.03 | 19,170 |
| Feb 13 2024 | 10.9529 | -0.25 | -2.21% | 10.96 | 11.0688 | 10.9325 | 12,576 |
| Feb 12 2024 | 11.20 | 0.07 | 0.63% | 11.16 | 11.2265 | 11.16 | 7,497 |
| Feb 09 2024 | 11.13 | 0.20 | 1.83% | 11.02 | 11.17 | 11.02 | 11,935 |
| Feb 08 2024 | 10.93 | -0.06 | -0.57% | 10.96 | 10.99 | 10.91 | 11,386 |
| Feb 07 2024 | 10.9925 | -0.05 | -0.43% | 11.05 | 11.0771 | 10.98 | 18,667 |
| Feb 06 2024 | 11.04 | -0.01 | -0.09% | 10.97 | 11.04 | 10.97 | 13,836 |
| Feb 05 2024 | 11.05 | -0.04 | -0.33% | 10.98 | 11.05 | 10.975 | 41,201 |
| Feb 02 2024 | 11.087 | -0.11 | -1.01% | 11.15 | 11.15 | 11.04 | 10,744 |
| Feb 01 2024 | 11.20 | -0.01 | -0.09% | 11.157 | 11.20 | 11.125 | 6,442 |
| Jan 31 2024 | 11.21 | -0.35 | -3.03% | 11.37 | 11.37 | 11.21 | 41,816 |
| Jan 30 2024 | 11.56 | 0.44 | 3.96% | 11.1175 | 11.56 | 11.0875 | 192,742 |
| Jan 29 2024 | 11.12 | 0.08 | 0.72% | 11.11 | 11.14 | 11.06 | 74,555 |
| Jan 26 2024 | 11.04 | 0.17 | 1.56% | 11.05 | 11.06 | 11.02 | 30,481 |
| Jan 25 2024 | 10.87 | 0.10 | 0.93% | 10.84 | 10.88 | 10.78 | 25,682 |
| Jan 24 2024 | 10.77 | 0.15 | 1.46% | 10.89 | 10.91 | 10.77 | 12,642 |
