Register for real-time alerts, custom portfolio, and market movers
2VIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4,680.75 | -42.00 | -0.89% | 4,765.75 | 5,364.375 | 4,634.00 | 126 |
| May 30 2024 | 4,722.75 | 21.25 | 0.45% | 4,596.25 | 5,291.625 | 4,181.375 | 7 |
| May 29 2024 | 4,701.50 | -455.88 | -8.84% | 4,701.50 | 4,701.50 | 4,701.50 | 4 |
| May 28 2024 | 5,157.375 | 302.50 | 6.23% | 4,770.00 | 5,157.75 | 4,703.50 | 110 |
| May 24 2024 | 4,854.875 | -29.25 | -0.60% | 4,900.00 | 5,346.125 | 4,410.875 | 21 |
| May 23 2024 | 4,884.125 | -87.63 | -1.76% | 4,884.125 | 4,884.125 | 4,884.125 | 0 |
| May 22 2024 | 4,971.75 | 63.88 | 1.30% | 4,856.25 | 5,538.00 | 4,430.375 | 158 |
| May 21 2024 | 4,907.875 | -163.13 | -3.22% | 4,907.875 | 4,907.875 | 4,907.875 | 0 |
| May 20 2024 | 5,071.00 | -28.88 | -0.57% | 5,227.25 | 5,625.00 | 4,454.875 | 34 |
| May 17 2024 | 5,099.875 | -29.75 | -0.58% | 5,113.25 | 5,113.25 | 5,099.75 | 70 |
| May 16 2024 | 5,129.625 | 7.25 | 0.14% | 5,129.625 | 5,129.625 | 5,129.625 | 0 |
| May 15 2024 | 5,122.375 | 168.63 | 3.40% | 5,122.375 | 5,122.375 | 5,122.375 | 0 |
| May 14 2024 | 4,953.75 | -200.63 | -3.89% | 4,953.75 | 4,953.75 | 4,953.75 | 0 |
| May 13 2024 | 5,154.375 | 3.50 | 0.07% | 5,202.50 | 5,775.625 | 4,557.50 | 632 |
| May 10 2024 | 5,150.875 | 59.75 | 1.17% | 5,150.875 | 5,150.875 | 5,150.875 | 0 |
| May 09 2024 | 5,091.125 | 36.25 | 0.72% | 5,091.125 | 5,091.125 | 5,091.125 | 0 |
| May 08 2024 | 5,054.875 | 75.63 | 1.52% | 5,054.875 | 5,054.875 | 5,054.875 | 0 |
| May 07 2024 | 4,979.25 | 258.75 | 5.48% | 4,900.25 | 5,519.50 | 4,297.00 | 53 |
| May 03 2024 | 4,720.50 | -7.38 | -0.16% | 4,781.00 | 5,298.00 | 4,152.25 | 14 |
| May 02 2024 | 4,727.875 | -64.38 | -1.34% | 4,756.50 | 5,378.875 | 4,298.75 | 29 |
| May 01 2024 | 4,792.25 | -458.88 | -8.74% | 4,792.25 | 4,792.25 | 4,792.25 | 0 |
| Apr 30 2024 | 5,251.125 | 359.13 | 7.34% | 4,823.00 | 5,420.75 | 4,739.125 | 1 |
| Apr 29 2024 | 4,892.00 | -109.75 | -2.19% | 4,892.00 | 4,892.00 | 4,892.00 | 0 |
| Apr 26 2024 | 5,001.75 | 50.25 | 1.01% | 4,867.75 | 5,609.625 | 4,348.25 | 147 |
| Apr 25 2024 | 4,951.50 | -112.50 | -2.22% | 4,917.75 | 4,951.50 | 4,833.625 | 32 |
| Apr 24 2024 | 5,064.00 | 85.00 | 1.71% | 5,092.00 | 5,875.00 | 4,570.875 | 460 |
| Apr 23 2024 | 4,979.00 | 79.75 | 1.63% | 5,010.50 | 5,023.00 | 4,360.00 | 30 |
| Apr 22 2024 | 4,899.25 | 53.13 | 1.10% | 4,914.50 | 4,926.75 | 4,874.375 | 1 |
| Apr 19 2024 | 4,846.125 | -95.25 | -1.93% | 4,846.125 | 4,846.125 | 4,846.125 | 0 |
| Apr 18 2024 | 4,941.375 | 9.50 | 0.19% | 4,941.375 | 4,941.375 | 4,941.375 | 0 |
| Apr 17 2024 | 4,931.875 | -9.00 | -0.18% | 4,965.25 | 4,969.25 | 4,931.875 | 193 |
| Apr 16 2024 | 4,940.875 | -84.13 | -1.67% | 4,861.00 | 5,121.375 | 4,260.875 | 256 |
| Apr 15 2024 | 5,025.00 | -38.88 | -0.77% | 5,025.00 | 5,025.00 | 5,025.00 | 20 |
| Apr 12 2024 | 5,063.875 | 97.75 | 1.97% | 5,063.875 | 5,063.875 | 5,063.875 | 220 |
| Apr 11 2024 | 4,966.125 | -50.25 | -1.00% | 4,970.75 | 4,970.75 | 4,957.75 | 84 |
| Apr 10 2024 | 5,016.375 | 99.88 | 2.03% | 4,984.00 | 5,054.625 | 4,739.00 | 25 |
| Apr 09 2024 | 4,916.50 | -135.13 | -2.67% | 4,916.50 | 4,916.50 | 4,916.50 | 0 |
| Apr 08 2024 | 5,051.625 | -8.13 | -0.16% | 5,091.75 | 5,687.875 | 4,771.875 | 833 |
| Apr 05 2024 | 5,059.75 | -8.13 | -0.16% | 5,059.75 | 5,059.75 | 5,059.75 | 0 |
| Apr 04 2024 | 5,067.875 | -41.75 | -0.82% | 5,000.25 | 5,710.25 | 4,921.625 | 728 |
| Apr 03 2024 | 5,109.625 | 12.00 | 0.24% | 5,109.625 | 5,109.625 | 5,109.625 | 0 |
| Apr 02 2024 | 5,097.625 | -17.38 | -0.34% | 5,127.50 | 5,170.125 | 5,077.75 | 155 |
| Mar 28 2024 | 5,115.00 | 23.63 | 0.46% | 5,115.00 | 5,115.00 | 5,115.00 | 216 |
| Mar 27 2024 | 5,091.375 | -151.00 | -2.88% | 5,179.25 | 5,179.25 | 5,080.00 | 352 |
| Mar 26 2024 | 5,242.375 | 27.25 | 0.52% | 5,225.00 | 5,735.50 | 5,094.875 | 28 |
| Mar 25 2024 | 5,215.125 | -141.88 | -2.65% | 5,215.125 | 5,215.125 | 5,215.125 | 10 |
| Mar 22 2024 | 5,357.00 | -197.50 | -3.56% | 5,708.00 | 6,246.00 | 5,320.00 | 190 |
| Mar 21 2024 | 5,554.50 | 141.25 | 2.61% | 5,450.00 | 5,564.125 | 5,447.375 | 80 |
| Mar 20 2024 | 5,413.25 | 64.25 | 1.20% | 5,464.00 | 5,950.25 | 5,311.00 | 20 |
| Mar 19 2024 | 5,349.00 | -15.13 | -0.28% | 5,359.25 | 5,987.125 | 5,306.75 | 1 |
| Mar 18 2024 | 5,364.125 | 101.50 | 1.93% | 5,364.125 | 5,364.125 | 5,364.125 | 0 |
| Mar 15 2024 | 5,262.625 | -129.25 | -2.40% | 5,262.625 | 5,262.625 | 5,262.625 | 0 |
| Mar 14 2024 | 5,391.875 | 69.25 | 1.30% | 5,391.875 | 5,391.875 | 5,391.875 | 0 |
| Mar 13 2024 | 5,322.625 | 72.50 | 1.38% | 5,293.00 | 5,341.125 | 4,999.875 | 366 |
| Mar 12 2024 | 5,250.125 | 134.50 | 2.63% | 5,250.125 | 5,250.125 | 5,250.125 | 0 |
| Mar 11 2024 | 5,115.625 | 6.38 | 0.12% | 5,115.00 | 5,184.375 | 4,910.375 | 320 |
| Mar 08 2024 | 5,109.25 | 98.88 | 1.97% | 5,109.25 | 5,109.25 | 5,109.25 | 0 |
| Mar 07 2024 | 5,010.375 | -193.75 | -3.72% | 5,010.375 | 5,010.375 | 5,010.375 | 0 |
| Mar 06 2024 | 5,204.125 | 30.75 | 0.59% | 5,173.00 | 5,729.75 | 4,963.625 | 25 |
| Mar 05 2024 | 5,173.375 | 37.13 | 0.72% | 5,207.75 | 5,784.875 | 4,963.875 | 2 |
| Mar 04 2024 | 5,136.25 | -152.00 | -2.87% | 5,302.75 | 5,860.75 | 5,071.00 | 8 |
