Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 82.56 | 0.78 | 0.95% | 83.63 | 86.78 | 79.78 | 13,843,677 |
| Jul 17 2024 | 81.78 | -7.94 | -8.85% | 85.76 | 88.20 | 81.78 | 12,579,185 |
| Jul 16 2024 | 89.72 | 1.83 | 2.08% | 89.67 | 91.0737 | 87.55 | 6,181,564 |
| Jul 15 2024 | 87.89 | -1.78 | -1.99% | 89.90 | 90.93 | 87.40 | 7,582,326 |
| Jul 12 2024 | 89.67 | -3.19 | -3.44% | 92.00 | 93.43 | 88.6778 | 10,277,607 |
| Jul 11 2024 | 92.86 | -1.24 | -1.32% | 94.89 | 95.005 | 90.76 | 6,184,303 |
| Jul 10 2024 | 94.10 | 1.34 | 1.44% | 93.45 | 94.3783 | 90.85 | 4,251,892 |
| Jul 09 2024 | 92.76 | 0.43 | 0.47% | 92.96 | 95.48 | 92.66 | 6,112,538 |
| Jul 08 2024 | 92.33 | 0.55 | 0.60% | 92.75 | 94.45 | 91.80 | 4,307,908 |
| Jul 05 2024 | 91.78 | -1.64 | -1.76% | 93.19 | 94.5999 | 91.11 | 5,901,350 |
| Jul 03 2024 | 93.42 | 5.42 | 6.16% | 88.14 | 93.42 | 87.93 | 7,859,609 |
| Jul 02 2024 | 88.00 | 1.34 | 1.55% | 86.20 | 89.07 | 85.665 | 7,711,573 |
| Jul 01 2024 | 86.66 | 0.09 | 0.10% | 87.19 | 87.62 | 82.81 | 8,691,639 |
| Jun 28 2024 | 86.57 | -0.31 | -0.36% | 86.98 | 89.33 | 84.78 | 23,405,030 |
| Jun 27 2024 | 86.88 | -0.13 | -0.15% | 86.86 | 88.12 | 86.27 | 6,725,116 |
| Jun 26 2024 | 87.01 | -4.71 | -5.14% | 90.18 | 90.99 | 85.675 | 8,974,612 |
| Jun 25 2024 | 91.72 | 2.58 | 2.89% | 89.53 | 91.81 | 88.51 | 6,717,350 |
| Jun 24 2024 | 89.14 | -1.48 | -1.63% | 89.50 | 90.15 | 87.04 | 8,385,048 |
| Jun 21 2024 | 90.62 | 0.13 | 0.14% | 89.37 | 90.89 | 86.01 | 12,106,726 |
| Jun 20 2024 | 90.49 | -4.85 | -5.09% | 95.13 | 97.5037 | 89.658 | 10,773,807 |
| Jun 18 2024 | 95.34 | 5.79 | 6.47% | 89.09 | 96.36 | 87.75 | 11,432,790 |
| Jun 17 2024 | 89.55 | -1.93 | -2.11% | 91.85 | 92.10 | 86.88 | 9,294,937 |
| Jun 14 2024 | 91.48 | -3.83 | -4.02% | 94.76 | 95.45 | 90.32 | 8,041,154 |
| Jun 13 2024 | 95.31 | 5.14 | 5.70% | 91.90 | 95.92 | 90.52 | 9,579,794 |
| Jun 12 2024 | 90.17 | 0.87 | 0.97% | 92.71 | 95.2399 | 89.38 | 9,290,358 |
| Jun 11 2024 | 89.30 | -2.00 | -2.19% | 90.89 | 91.10 | 88.60 | 6,581,967 |
| Jun 10 2024 | 91.30 | 3.62 | 4.13% | 87.58 | 92.50 | 87.41 | 7,910,275 |
| Jun 07 2024 | 87.68 | -0.32 | -0.36% | 86.01 | 90.80 | 85.14 | 12,848,016 |
| Jun 06 2024 | 88.00 | -9.08 | -9.35% | 96.13 | 97.29 | 87.16 | 20,187,136 |
| Jun 05 2024 | 97.08 | 4.99 | 5.42% | 93.57 | 98.36 | 93.34 | 9,541,443 |
| Jun 04 2024 | 92.09 | -4.02 | -4.18% | 94.24 | 94.41 | 89.13 | 13,980,415 |
| Jun 03 2024 | 96.11 | -1.96 | -2.00% | 98.20 | 98.39 | 92.65 | 9,695,058 |
| May 31 2024 | 98.07 | -4.21 | -4.12% | 100.97 | 100.97 | 92.40 | 17,934,468 |
| May 30 2024 | 102.28 | -0.93 | -0.90% | 102.85 | 104.47 | 101.64 | 4,805,638 |
| May 29 2024 | 103.21 | -1.95 | -1.85% | 104.60 | 105.43 | 103.11 | 7,064,994 |
| May 28 2024 | 105.16 | -1.01 | -0.95% | 108.11 | 109.00 | 103.30 | 9,791,724 |
| May 24 2024 | 106.17 | 4.93 | 4.87% | 101.71 | 109.2708 | 101.2204 | 10,014,546 |
| May 23 2024 | 101.24 | 1.11 | 1.11% | 105.00 | 105.64 | 101.09 | 10,165,724 |
| May 22 2024 | 100.13 | 1.00 | 1.01% | 100.00 | 101.95 | 99.10 | 5,902,914 |
| May 21 2024 | 99.13 | -0.19 | -0.19% | 97.04 | 100.18 | 96.50 | 4,537,086 |
| May 20 2024 | 99.32 | 2.51 | 2.59% | 97.62 | 101.30 | 97.62 | 6,050,876 |
| May 17 2024 | 96.81 | -0.48 | -0.49% | 98.68 | 98.94 | 95.0501 | 8,074,755 |
| May 16 2024 | 97.29 | -7.31 | -6.99% | 102.47 | 103.75 | 97.21 | 8,227,713 |
| May 15 2024 | 104.60 | 5.87 | 5.95% | 101.02 | 104.76 | 101.01 | 8,475,425 |
| May 14 2024 | 98.73 | 3.93 | 4.15% | 94.37 | 98.95 | 93.10 | 4,866,833 |
| May 13 2024 | 94.80 | -0.60 | -0.63% | 95.43 | 96.63 | 93.74 | 4,457,985 |
| May 10 2024 | 95.40 | -2.54 | -2.59% | 99.60 | 100.298 | 95.02 | 8,687,771 |
| May 09 2024 | 97.94 | 0.26 | 0.27% | 97.59 | 99.44 | 95.55 | 6,893,834 |
| May 08 2024 | 97.68 | 2.77 | 2.92% | 94.50 | 98.08 | 94.10 | 6,004,042 |
| May 07 2024 | 94.91 | -2.35 | -2.42% | 95.90 | 97.49 | 94.85 | 5,750,754 |
| May 06 2024 | 97.26 | 4.25 | 4.57% | 94.39 | 97.28 | 94.39 | 5,694,121 |
| May 03 2024 | 93.01 | 0.84 | 0.91% | 94.18 | 94.88 | 92.56 | 4,746,063 |
| May 02 2024 | 92.17 | 3.65 | 4.12% | 90.47 | 92.44 | 87.36 | 6,045,088 |
| May 01 2024 | 88.52 | -4.48 | -4.82% | 92.01 | 93.00 | 86.7906 | 10,953,726 |
| Apr 30 2024 | 93.00 | -1.80 | -1.90% | 93.75 | 95.7008 | 91.33 | 11,003,967 |
| Apr 29 2024 | 94.80 | 1.31 | 1.40% | 93.40 | 94.86 | 91.19 | 16,292,513 |
| Apr 26 2024 | 93.49 | 3.14 | 3.48% | 92.87 | 95.32 | 92.56 | 15,250,167 |
| Apr 25 2024 | 90.35 | 5.78 | 6.83% | 82.73 | 92.489 | 82.42 | 20,495,482 |
| Apr 24 2024 | 84.57 | 5.40 | 6.82% | 89.87 | 94.39 | 81.84 | 28,771,602 |
| Apr 23 2024 | 79.17 | 3.10 | 4.08% | 76.87 | 79.79 | 76.42 | 7,361,205 |
| Apr 22 2024 | 76.07 | 1.06 | 1.41% | 75.80 | 77.2491 | 72.58 | 10,947,554 |
