Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A30VMU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 98.96 | -0.09 | -0.09% | 98.945 | 99.00 | 98.937 | 125,000 |
| Jul 18 2024 | 99.049 | 0.17 | 0.17% | 98.80 | 99.10 | 98.80 | 573,000 |
| Jul 17 2024 | 98.876 | -0.07 | -0.07% | 98.95 | 98.95 | 98.86 | 222,000 |
| Jul 16 2024 | 98.947 | 0.11 | 0.11% | 98.885 | 99.00 | 98.885 | 260,000 |
| Jul 15 2024 | 98.84 | -0.06 | -0.06% | 99.20 | 99.20 | 98.80 | 325,000 |
| Jul 12 2024 | 98.901 | -0.02 | -0.02% | 98.896 | 99.02 | 98.853 | 167,000 |
| Jul 11 2024 | 98.922 | -0.10 | -0.10% | 98.804 | 98.922 | 98.804 | 60,000 |
| Jul 10 2024 | 99.02 | 0.20 | 0.20% | 98.83 | 99.02 | 98.83 | 224,000 |
| Jul 09 2024 | 98.823 | 0.00 | 0.00% | 98.809 | 98.824 | 98.797 | 122,000 |
| Jul 08 2024 | 98.822 | 0.01 | 0.01% | 98.84 | 99.05 | 98.761 | 75,000 |
| Jul 05 2024 | 98.815 | -0.01 | -0.01% | 98.834 | 99.01 | 98.815 | 53,000 |
| Jul 04 2024 | 98.821 | -0.15 | -0.15% | 98.824 | 98.85 | 98.65 | 69,000 |
| Jul 03 2024 | 98.974 | 0.17 | 0.17% | 98.924 | 98.974 | 98.924 | 21,000 |
| Jul 02 2024 | 98.805 | -0.01 | -0.01% | 99.00 | 99.00 | 98.805 | 422,000 |
| Jul 01 2024 | 98.81 | -0.01 | -0.01% | 98.85 | 98.85 | 98.50 | 210,000 |
| Jun 28 2024 | 98.82 | -0.03 | -0.03% | 98.827 | 98.849 | 98.808 | 90,000 |
| Jun 27 2024 | 98.85 | 0.03 | 0.03% | 98.80 | 98.99 | 98.794 | 292,000 |
| Jun 26 2024 | 98.819 | 0.00 | 0.00% | 99.079 | 99.079 | 98.761 | 106,000 |
| Jun 25 2024 | 98.819 | 0.00 | 0.00% | 98.80 | 98.83 | 98.80 | 105,000 |
| Jun 24 2024 | 98.82 | 0.07 | 0.07% | 99.38 | 99.38 | 98.70 | 243,000 |
| Jun 21 2024 | 98.747 | -0.03 | -0.03% | 98.809 | 98.90 | 98.747 | 270,000 |
| Jun 20 2024 | 98.778 | 0.06 | 0.06% | 98.73 | 98.799 | 98.62 | 330,000 |
| Jun 19 2024 | 98.715 | -0.09 | -0.09% | 98.712 | 98.74 | 98.65 | 100,000 |
| Jun 18 2024 | 98.804 | 0.13 | 0.13% | 98.687 | 98.804 | 98.679 | 205,000 |
| Jun 17 2024 | 98.676 | 0.03 | 0.03% | 99.157 | 99.157 | 98.675 | 149,000 |
| Jun 14 2024 | 98.646 | 0.01 | 0.01% | 98.677 | 98.677 | 98.646 | 838,000 |
| Jun 13 2024 | 98.64 | -0.01 | -0.01% | 98.643 | 98.646 | 98.623 | 57,000 |
| Jun 12 2024 | 98.647 | -0.02 | -0.02% | 98.624 | 98.647 | 98.60 | 146,000 |
| Jun 11 2024 | 98.668 | 0.08 | 0.08% | 98.646 | 98.668 | 98.646 | 70,000 |
| Jun 10 2024 | 98.591 | 0.00 | 0.00% | 98.591 | 98.591 | 98.591 | 0 |
| Jun 07 2024 | 98.591 | -0.03 | -0.03% | 98.622 | 98.622 | 98.591 | 78,000 |
| Jun 06 2024 | 98.62 | -0.02 | -0.02% | 98.661 | 98.662 | 98.62 | 91,000 |
| Jun 05 2024 | 98.639 | 0.03 | 0.03% | 98.641 | 98.641 | 98.639 | 14,000 |
| Jun 04 2024 | 98.61 | 0.08 | 0.08% | 98.645 | 98.646 | 98.61 | 315,000 |
| Jun 03 2024 | 98.53 | -0.06 | -0.06% | 98.80 | 98.80 | 98.53 | 125,000 |
| May 31 2024 | 98.589 | 0.02 | 0.02% | 98.603 | 98.603 | 98.589 | 15,000 |
| May 30 2024 | 98.574 | 0.00 | 0.00% | 98.574 | 98.574 | 98.574 | 0 |
| May 29 2024 | 98.574 | -0.12 | -0.12% | 98.702 | 98.704 | 98.574 | 93,000 |
| May 28 2024 | 98.691 | -0.03 | -0.03% | 98.70 | 98.70 | 98.573 | 97,000 |
| May 27 2024 | 98.718 | 0.13 | 0.13% | 98.626 | 98.718 | 98.531 | 209,000 |
| May 24 2024 | 98.59 | -0.04 | -0.04% | 98.60 | 98.60 | 98.47 | 125,000 |
| May 23 2024 | 98.631 | -0.01 | -0.01% | 98.64 | 98.64 | 98.52 | 170,000 |
| May 22 2024 | 98.637 | -0.03 | -0.03% | 98.95 | 98.95 | 98.514 | 297,000 |
| May 21 2024 | 98.665 | 0.13 | 0.13% | 98.537 | 98.665 | 98.535 | 226,000 |
| May 20 2024 | 98.538 | 0.00 | 0.00% | 98.538 | 98.538 | 98.538 | 0 |
| May 17 2024 | 98.538 | -0.14 | -0.14% | 98.674 | 98.674 | 98.538 | 174,000 |
| May 16 2024 | 98.673 | -0.13 | -0.13% | 98.706 | 98.706 | 98.673 | 55,000 |
| May 15 2024 | 98.80 | 0.16 | 0.16% | 98.636 | 98.80 | 98.54 | 165,000 |
| May 14 2024 | 98.643 | 0.03 | 0.03% | 98.656 | 98.663 | 98.643 | 75,000 |
| May 13 2024 | 98.611 | 0.01 | 0.01% | 99.136 | 99.136 | 98.611 | 179,000 |
| May 10 2024 | 98.599 | -0.02 | -0.02% | 98.67 | 98.673 | 98.599 | 440,000 |
| May 09 2024 | 98.619 | -0.03 | -0.03% | 98.619 | 98.619 | 98.619 | 10,000 |
| May 08 2024 | 98.647 | 0.14 | 0.14% | 98.647 | 98.647 | 98.647 | 3,000 |
| May 07 2024 | 98.511 | -0.16 | -0.16% | 98.653 | 98.653 | 98.511 | 30,000 |
| May 06 2024 | 98.669 | 0.04 | 0.04% | 98.644 | 98.669 | 98.52 | 303,000 |
| May 03 2024 | 98.63 | 0.13 | 0.13% | 98.593 | 98.63 | 98.50 | 193,000 |
| May 02 2024 | 98.50 | 0.03 | 0.03% | 98.55 | 98.55 | 98.255 | 103,000 |
| Apr 30 2024 | 98.469 | -0.09 | -0.09% | 98.519 | 98.531 | 98.469 | 176,000 |
| Apr 29 2024 | 98.56 | 0.07 | 0.07% | 99.00 | 99.00 | 98.55 | 153,000 |
| Apr 26 2024 | 98.49 | 0.03 | 0.03% | 98.393 | 98.50 | 98.393 | 80,000 |
| Apr 25 2024 | 98.46 | -0.04 | -0.04% | 98.507 | 98.53 | 98.43 | 73,000 |
| Apr 24 2024 | 98.50 | -0.01 | -0.01% | 98.516 | 98.516 | 98.469 | 236,000 |
| Apr 23 2024 | 98.51 | 0.00 | 0.00% | 98.514 | 98.514 | 98.441 | 122,000 |
| Apr 22 2024 | 98.508 | 0.04 | 0.04% | 98.581 | 98.70 | 98.43 | 192,000 |
