Register to chat with like-minded investors on our interactive forums.
VLID3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 15.14 | -0.32 | -2.07% | 15.45 | 15.45 | 14.99 | 261,700 |
| Jun 24 2024 | 15.46 | 0.06 | 0.39% | 15.28 | 15.75 | 15.27 | 248,100 |
| Jun 21 2024 | 15.40 | 0.17 | 1.12% | 15.24 | 15.49 | 15.11 | 272,000 |
| Jun 20 2024 | 15.23 | -0.06 | -0.39% | 15.30 | 15.46 | 15.07 | 253,900 |
| Jun 19 2024 | 15.29 | 0.05 | 0.33% | 15.25 | 15.33 | 14.95 | 358,900 |
| Jun 18 2024 | 15.24 | -0.08 | -0.52% | 15.32 | 15.50 | 15.21 | 238,000 |
| Jun 17 2024 | 15.32 | -0.16 | -1.03% | 15.52 | 15.52 | 15.04 | 304,600 |
| Jun 14 2024 | 15.48 | 0.08 | 0.52% | 15.48 | 15.67 | 15.29 | 275,400 |
| Jun 13 2024 | 15.40 | -0.30 | -1.91% | 15.71 | 15.76 | 15.39 | 279,600 |
| Jun 12 2024 | 15.70 | -0.43 | -2.67% | 16.33 | 16.34 | 15.60 | 416,600 |
| Jun 11 2024 | 16.13 | 0.73 | 4.74% | 15.51 | 16.15 | 15.50 | 416,300 |
| Jun 10 2024 | 15.40 | -0.54 | -3.39% | 15.84 | 15.92 | 15.38 | 464,100 |
| Jun 07 2024 | 15.94 | -0.41 | -2.51% | 16.33 | 16.36 | 15.72 | 327,400 |
| Jun 06 2024 | 16.35 | 0.72 | 4.61% | 15.95 | 16.50 | 15.75 | 497,700 |
| Jun 05 2024 | 15.63 | -0.39 | -2.43% | 15.98 | 16.01 | 15.63 | 357,400 |
| Jun 04 2024 | 16.02 | 0.27 | 1.71% | 15.65 | 16.19 | 15.60 | 441,500 |
| Jun 03 2024 | 15.75 | -0.10 | -0.63% | 15.98 | 16.16 | 15.68 | 448,400 |
| May 31 2024 | 15.85 | -0.27 | -1.67% | 16.08 | 16.20 | 15.65 | 325,000 |
| May 29 2024 | 16.12 | -0.16 | -0.98% | 16.35 | 16.35 | 15.84 | 439,500 |
| May 28 2024 | 16.28 | -1.15 | -6.60% | 17.00 | 17.03 | 16.28 | 406,400 |
| May 27 2024 | 17.43 | 0.47 | 2.77% | 16.97 | 17.49 | 16.94 | 275,200 |
| May 24 2024 | 16.96 | -0.02 | -0.12% | 16.99 | 17.20 | 16.80 | 1,085,300 |
| May 23 2024 | 16.98 | 0.07 | 0.41% | 17.03 | 17.03 | 16.76 | 291,700 |
| May 22 2024 | 16.91 | -0.12 | -0.70% | 17.09 | 17.09 | 16.75 | 301,100 |
| May 21 2024 | 17.03 | 0.14 | 0.83% | 16.89 | 17.07 | 16.65 | 366,900 |
| May 20 2024 | 16.89 | -0.20 | -1.17% | 17.09 | 17.30 | 16.89 | 201,600 |
| May 17 2024 | 17.09 | -0.21 | -1.21% | 17.44 | 17.47 | 17.00 | 223,900 |
| May 16 2024 | 17.30 | 0.16 | 0.93% | 17.28 | 17.32 | 17.01 | 227,700 |
| May 15 2024 | 17.14 | -0.06 | -0.35% | 17.21 | 17.38 | 16.89 | 204,700 |
| May 14 2024 | 17.20 | 0.04 | 0.23% | 17.12 | 17.48 | 17.11 | 235,300 |
| May 13 2024 | 17.16 | 0.36 | 2.14% | 16.88 | 17.37 | 16.87 | 207,300 |
| May 10 2024 | 16.80 | -0.10 | -0.59% | 16.90 | 17.51 | 16.66 | 932,300 |
| May 09 2024 | 16.90 | -1.00 | -5.59% | 17.49 | 17.49 | 16.56 | 664,500 |
| May 08 2024 | 17.90 | 0.12 | 0.67% | 17.75 | 17.97 | 17.50 | 222,700 |
| May 07 2024 | 17.78 | 0.27 | 1.54% | 17.55 | 17.98 | 17.55 | 206,600 |
| May 06 2024 | 17.51 | -0.18 | -1.02% | 17.69 | 18.12 | 17.51 | 250,200 |
| May 03 2024 | 17.69 | 0.29 | 1.67% | 17.68 | 18.00 | 17.56 | 387,600 |
| May 02 2024 | 17.40 | -0.24 | -1.36% | 17.75 | 18.18 | 17.17 | 587,100 |
| Apr 30 2024 | 17.64 | -0.63 | -3.45% | 18.18 | 18.32 | 17.62 | 419,500 |
| Apr 29 2024 | 18.27 | 0.14 | 0.77% | 18.13 | 18.32 | 18.05 | 146,900 |
| Apr 26 2024 | 18.13 | 0.34 | 1.91% | 17.80 | 18.23 | 17.68 | 319,800 |
| Apr 25 2024 | 17.79 | 0.16 | 0.91% | 17.56 | 17.79 | 17.17 | 253,100 |
| Apr 24 2024 | 17.63 | 0.31 | 1.79% | 17.32 | 17.85 | 17.18 | 289,700 |
| Apr 23 2024 | 17.32 | -0.40 | -2.26% | 17.23 | 17.44 | 16.95 | 238,000 |
| Apr 22 2024 | 17.72 | 0.10 | 0.57% | 17.72 | 17.95 | 17.57 | 291,600 |
| Apr 19 2024 | 17.62 | -0.14 | -0.79% | 17.64 | 17.88 | 17.47 | 237,700 |
| Apr 18 2024 | 17.76 | 0.13 | 0.74% | 17.66 | 17.83 | 17.40 | 337,500 |
| Apr 17 2024 | 17.63 | 0.53 | 3.10% | 17.25 | 17.63 | 17.18 | 421,100 |
| Apr 16 2024 | 17.10 | -0.33 | -1.89% | 17.10 | 17.28 | 16.89 | 520,300 |
| Apr 15 2024 | 17.43 | 0.04 | 0.23% | 17.24 | 17.52 | 17.08 | 455,600 |
| Apr 12 2024 | 17.39 | -0.51 | -2.85% | 17.92 | 17.96 | 17.22 | 769,700 |
| Apr 11 2024 | 17.90 | -0.20 | -1.10% | 18.12 | 18.28 | 17.90 | 434,200 |
| Apr 10 2024 | 18.10 | -0.72 | -3.83% | 18.87 | 18.87 | 18.10 | 392,700 |
| Apr 09 2024 | 18.82 | 0.14 | 0.75% | 18.64 | 19.24 | 18.46 | 276,800 |
| Apr 08 2024 | 18.68 | 0.03 | 0.16% | 18.44 | 18.73 | 18.14 | 225,600 |
| Apr 05 2024 | 18.65 | 0.14 | 0.76% | 18.58 | 18.65 | 18.04 | 436,300 |
| Apr 04 2024 | 18.51 | -0.78 | -4.04% | 19.41 | 19.62 | 18.48 | 499,600 |
| Apr 03 2024 | 19.29 | 0.25 | 1.31% | 18.83 | 19.29 | 18.30 | 503,800 |
| Apr 02 2024 | 19.04 | 0.71 | 3.87% | 18.33 | 19.09 | 18.29 | 510,900 |
| Apr 01 2024 | 18.33 | -0.16 | -0.87% | 18.36 | 18.70 | 18.13 | 425,000 |
| Mar 28 2024 | 18.49 | 0.42 | 2.32% | 18.19 | 18.84 | 18.11 | 397,300 |
