Register for real-time alerts, custom portfolio, and market movers
52VE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 103.875 | 0.30 | 0.29% | 103.875 | 103.875 | 103.875 | 0 |
| Jun 13 2024 | 103.575 | -0.05 | -0.05% | 103.575 | 103.575 | 103.575 | 0 |
| Jun 12 2024 | 103.625 | 0.53 | 0.51% | 103.625 | 103.625 | 103.625 | 0 |
| Jun 11 2024 | 103.10 | 0.15 | 0.15% | 103.10 | 103.10 | 103.10 | 0 |
| Jun 10 2024 | 102.95 | -0.30 | -0.29% | 102.95 | 102.95 | 102.95 | 0 |
| Jun 07 2024 | 103.25 | -0.65 | -0.63% | 103.25 | 103.25 | 103.25 | 0 |
| Jun 06 2024 | 103.90 | -0.03 | -0.02% | 103.90 | 103.90 | 103.90 | 0 |
| Jun 05 2024 | 103.925 | 0.00 | 0.00% | 103.925 | 103.925 | 103.925 | 0 |
| Jun 04 2024 | 103.925 | 0.75 | 0.73% | 105.00 | 105.00 | 103.90 | 10,000 |
| Jun 03 2024 | 103.175 | 0.33 | 0.32% | 103.175 | 103.175 | 103.175 | 0 |
| May 31 2024 | 102.85 | 0.17 | 0.17% | 102.85 | 102.85 | 102.85 | 0 |
| May 30 2024 | 102.675 | 0.05 | 0.05% | 102.675 | 102.675 | 102.675 | 0 |
| May 29 2024 | 102.625 | -0.75 | -0.73% | 102.625 | 102.625 | 102.625 | 0 |
| May 28 2024 | 103.375 | -0.08 | -0.07% | 103.375 | 103.375 | 103.375 | 0 |
| May 24 2024 | 103.45 | 0.00 | 0.00% | 103.45 | 103.45 | 103.45 | 0 |
| May 23 2024 | 103.45 | -0.18 | -0.17% | 103.45 | 103.45 | 103.45 | 0 |
| May 22 2024 | 103.625 | -0.43 | -0.41% | 103.625 | 103.625 | 103.625 | 0 |
| May 21 2024 | 104.05 | 0.13 | 0.12% | 104.05 | 104.05 | 104.05 | 0 |
| May 20 2024 | 103.925 | -0.18 | -0.17% | 103.925 | 103.925 | 103.925 | 0 |
| May 17 2024 | 104.10 | -0.28 | -0.26% | 104.10 | 104.10 | 104.10 | 0 |
| May 16 2024 | 104.375 | 0.00 | 0.00% | 104.375 | 104.375 | 104.375 | 0 |
| May 15 2024 | 104.375 | 0.53 | 0.51% | 104.375 | 104.375 | 104.375 | 0 |
| May 14 2024 | 103.85 | 0.00 | 0.00% | 103.85 | 103.85 | 103.85 | 0 |
| May 13 2024 | 103.85 | 0.02 | 0.02% | 103.85 | 103.85 | 103.85 | 0 |
| May 10 2024 | 103.825 | -0.10 | -0.10% | 103.825 | 103.825 | 103.825 | 0 |
| May 09 2024 | 103.925 | -0.03 | -0.02% | 103.925 | 103.925 | 103.925 | 0 |
| May 08 2024 | 103.95 | 0.00 | 0.00% | 103.95 | 103.95 | 103.95 | 0 |
| May 07 2024 | 103.95 | 0.53 | 0.51% | 103.95 | 103.95 | 103.95 | 0 |
| May 03 2024 | 103.425 | 0.30 | 0.29% | 103.425 | 103.425 | 103.425 | 0 |
| May 02 2024 | 103.125 | 0.40 | 0.39% | 103.125 | 103.125 | 103.125 | 0 |
| May 01 2024 | 102.725 | -0.10 | -0.10% | 102.725 | 102.725 | 102.725 | 0 |
| Apr 30 2024 | 102.825 | -0.28 | -0.27% | 102.825 | 102.825 | 102.825 | 0 |
| Apr 29 2024 | 103.10 | 0.47 | 0.46% | 103.10 | 103.10 | 103.10 | 0 |
| Apr 26 2024 | 102.625 | 0.13 | 0.12% | 102.625 | 102.625 | 102.625 | 0 |
| Apr 25 2024 | 102.50 | -0.28 | -0.27% | 102.50 | 102.50 | 102.50 | 0 |
| Apr 24 2024 | 102.775 | -0.63 | -0.60% | 102.775 | 102.775 | 102.775 | 0 |
| Apr 23 2024 | 103.40 | -0.18 | -0.17% | 103.40 | 103.40 | 103.40 | 0 |
| Apr 22 2024 | 103.575 | 0.13 | 0.12% | 103.575 | 103.575 | 103.575 | 0 |
| Apr 19 2024 | 103.45 | 0.20 | 0.19% | 103.45 | 103.45 | 103.45 | 0 |
| Apr 18 2024 | 103.25 | 0.10 | 0.10% | 103.25 | 103.25 | 103.25 | 0 |
| Apr 17 2024 | 103.15 | 0.13 | 0.12% | 103.15 | 103.15 | 103.15 | 0 |
| Apr 16 2024 | 103.025 | -1.30 | -1.25% | 103.025 | 103.025 | 103.025 | 0 |
| Apr 15 2024 | 104.325 | -0.40 | -0.38% | 104.325 | 104.325 | 104.325 | 0 |
| Apr 12 2024 | 104.725 | 0.32 | 0.31% | 104.725 | 104.725 | 104.725 | 0 |
| Apr 11 2024 | 104.40 | -0.35 | -0.33% | 104.40 | 104.40 | 104.40 | 0 |
| Apr 10 2024 | 104.75 | -0.55 | -0.52% | 104.75 | 104.75 | 104.75 | 0 |
| Apr 09 2024 | 105.30 | 0.40 | 0.38% | 105.30 | 105.30 | 105.30 | 0 |
| Apr 08 2024 | 104.90 | -0.05 | -0.05% | 104.90 | 104.90 | 104.90 | 0 |
| Apr 05 2024 | 104.95 | -0.38 | -0.36% | 104.95 | 104.95 | 104.95 | 0 |
| Apr 04 2024 | 105.325 | 0.42 | 0.41% | 105.325 | 105.325 | 105.325 | 0 |
| Apr 03 2024 | 104.90 | 0.08 | 0.07% | 104.90 | 104.90 | 104.90 | 0 |
| Apr 02 2024 | 104.825 | -1.23 | -1.16% | 104.825 | 104.825 | 104.825 | 0 |
| Mar 28 2024 | 106.05 | 0.08 | 0.07% | 106.05 | 106.05 | 106.05 | 0 |
| Mar 27 2024 | 105.975 | 0.22 | 0.21% | 105.975 | 105.975 | 105.975 | 0 |
| Mar 26 2024 | 105.75 | 0.22 | 0.21% | 105.75 | 105.75 | 105.75 | 0 |
| Mar 25 2024 | 105.525 | -0.50 | -0.47% | 105.525 | 105.525 | 105.525 | 0 |
| Mar 22 2024 | 106.025 | 0.40 | 0.38% | 106.025 | 106.025 | 106.025 | 0 |
| Mar 21 2024 | 105.625 | 0.22 | 0.21% | 105.625 | 105.625 | 105.625 | 0 |
| Mar 20 2024 | 105.40 | 0.38 | 0.36% | 105.40 | 105.40 | 105.40 | 0 |
| Mar 19 2024 | 105.025 | 0.13 | 0.12% | 105.025 | 105.025 | 105.025 | 0 |
