Register to chat with like-minded investors on our interactive forums.
VARE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 26,143 |
| May 09 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 46,797 |
| May 08 2024 | 21.50 | -1.00 | -4.44% | 22.50 | 22.50 | 21.50 | 58,076 |
| May 07 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 11,000 |
| May 03 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 298 |
| May 02 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| May 01 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| Apr 30 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 1,000 |
| Apr 29 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| Apr 26 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| Apr 25 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| Apr 24 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 1,500 |
| Apr 23 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| Apr 22 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 495 |
| Apr 19 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 64,050 |
| Apr 18 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 0.00 |
| Apr 17 2024 | 22.50 | -0.50 | -2.17% | 23.00 | 23.00 | 22.50 | 20,000 |
| Apr 16 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 790 |
| Apr 15 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 5,336 |
| Apr 12 2024 | 23.00 | 0.00 | 0.00% | 22.50 | 23.00 | 22.50 | 0.00 |
| Apr 11 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| Apr 10 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| Apr 09 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 4,850 |
| Apr 08 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 17,046 |
| Apr 05 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 77,670 |
| Apr 04 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 931 |
| Apr 03 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 3,856 |
| Apr 02 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| Mar 28 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 14,520 |
| Mar 27 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| Mar 26 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 0.00 |
| Mar 25 2024 | 23.00 | 1.00 | 4.55% | 23.50 | 23.50 | 23.00 | 1,500 |
| Mar 22 2024 | 22.00 | -1.50 | -6.38% | 23.50 | 23.50 | 22.00 | 5,120 |
| Mar 21 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 0.00 |
| Mar 20 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 0.00 |
| Mar 19 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 517 |
| Mar 18 2024 | 23.50 | 1.50 | 6.82% | 23.50 | 23.50 | 22.00 | 205,974 |
| Mar 15 2024 | 22.00 | -2.00 | -8.33% | 24.00 | 24.00 | 22.00 | 19,834 |
| Mar 14 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Mar 13 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Mar 12 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 75 |
| Mar 11 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 2,379 |
| Mar 08 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 6,856 |
| Mar 07 2024 | 24.00 | -1.00 | -4.00% | 25.00 | 25.00 | 24.00 | 17,623 |
| Mar 06 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 64 |
| Mar 05 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Mar 04 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 4,132 |
| Mar 01 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 161 |
| Feb 29 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Feb 28 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Feb 27 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Feb 26 2024 | 25.00 | 1.00 | 4.17% | 25.00 | 25.00 | 25.00 | 2,000 |
| Feb 23 2024 | 24.00 | -2.00 | -7.69% | 26.00 | 26.00 | 24.00 | 32,834 |
| Feb 22 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 3 |
| Feb 21 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
| Feb 20 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 960 |
| Feb 19 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 10,074 |
| Feb 16 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
| Feb 15 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
| Feb 14 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 133 |
| Feb 13 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0.00 |
