Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VUAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 109.4857 | 0.90 | 0.83% | 108.7638 | 109.7649 | 108.6504 | 40,573 |
| Nov 29 2024 | 108.5889 | 0.41 | 0.38% | 108.0708 | 108.981 | 107.6798 | 13,093 |
| Nov 28 2024 | 108.1757 | 0.16 | 0.15% | 108.2895 | 108.4499 | 108.0776 | 10,976 |
| Nov 27 2024 | 108.019 | -1.20 | -1.10% | 109.1853 | 109.1853 | 107.4038 | 22,200 |
| Nov 26 2024 | 109.2224 | 0.91 | 0.84% | 108.6784 | 109.2978 | 108.1149 | 19,067 |
| Nov 25 2024 | 108.3166 | -0.55 | -0.51% | 108.7388 | 108.9999 | 108.0343 | 27,093 |
| Nov 22 2024 | 108.8692 | 0.95 | 0.88% | 107.9999 | 109.1949 | 107.7499 | 15,636 |
| Nov 21 2024 | 107.9184 | 1.52 | 1.43% | 106.4825 | 108.1703 | 106.1783 | 21,282 |
| Nov 20 2024 | 106.40 | 0.31 | 0.30% | 106.2984 | 106.7699 | 105.7601 | 18,395 |
| Nov 19 2024 | 106.0862 | 0.32 | 0.31% | 105.7593 | 106.3362 | 104.7801 | 16,970 |
| Nov 18 2024 | 105.7635 | -0.15 | -0.14% | 106.0224 | 106.2314 | 105.388 | 20,313 |
| Nov 15 2024 | 105.917 | -1.47 | -1.37% | 106.6582 | 106.6692 | 105.2774 | 19,691 |
| Nov 14 2024 | 107.3874 | -0.46 | -0.43% | 107.7458 | 108.4549 | 107.0547 | 22,880 |
| Nov 13 2024 | 107.8505 | 0.74 | 0.69% | 106.8678 | 108.1274 | 106.5486 | 17,167 |
| Nov 12 2024 | 107.1146 | 0.15 | 0.14% | 107.1527 | 107.4599 | 106.6265 | 19,081 |
| Nov 11 2024 | 106.9655 | 0.71 | 0.67% | 106.4958 | 107.4349 | 106.2974 | 34,243 |
| Nov 08 2024 | 106.2564 | 1.18 | 1.12% | 105.3648 | 106.6402 | 104.9401 | 25,260 |
| Nov 07 2024 | 105.0746 | 0.41 | 0.39% | 104.9293 | 105.283 | 104.4551 | 24,297 |
| Nov 06 2024 | 104.6671 | 4.06 | 4.03% | 104.2335 | 105.1699 | 103.5846 | 49,512 |
| Nov 05 2024 | 100.6111 | 0.84 | 0.84% | 99.8908 | 100.7588 | 99.5859 | 15,323 |
| Nov 04 2024 | 99.7741 | -0.68 | -0.67% | 100.1781 | 100.2133 | 99.3434 | 21,097 |
| Nov 01 2024 | 100.4514 | 0.90 | 0.91% | 99.6744 | 100.9049 | 99.5566 | 19,993 |
| Oct 31 2024 | 99.5501 | -2.15 | -2.11% | 101.2125 | 101.2125 | 99.545 | 27,591 |
| Oct 30 2024 | 101.6983 | -0.91 | -0.89% | 102.623 | 102.6816 | 101.6363 | 14,096 |
| Oct 29 2024 | 102.612 | 0.25 | 0.25% | 102.2362 | 102.7263 | 102.1054 | 9,520 |
| Oct 28 2024 | 102.3578 | 0.06 | 0.06% | 102.6839 | 102.8189 | 102.1159 | 16,133 |
| Oct 25 2024 | 102.3001 | 0.31 | 0.30% | 102.0208 | 102.9498 | 101.8069 | 9,167 |
| Oct 24 2024 | 101.9922 | -0.14 | -0.14% | 102.3105 | 102.5999 | 101.593 | 9,880 |
| Oct 23 2024 | 102.1367 | -0.86 | -0.84% | 102.7623 | 103.0249 | 101.4695 | 10,710 |
| Oct 22 2024 | 102.9999 | 0.33 | 0.32% | 102.5704 | 102.9999 | 102.0861 | 9,917 |
| Oct 21 2024 | 102.671 | 0.22 | 0.22% | 102.4933 | 102.7657 | 102.0365 | 18,523 |
| Oct 18 2024 | 102.45 | -0.08 | -0.08% | 102.3974 | 102.6464 | 102.1551 | 10,816 |
| Oct 17 2024 | 102.5282 | 0.33 | 0.32% | 102.1168 | 103.2049 | 101.9408 | 12,426 |
| Oct 16 2024 | 102.199 | 0.88 | 0.87% | 101.5443 | 102.25 | 101.2151 | 15,156 |
| Oct 15 2024 | 101.3218 | -0.86 | -0.84% | 102.1799 | 102.2951 | 101.1595 | 16,711 |
| Oct 14 2024 | 102.1799 | 1.15 | 1.13% | 100.9935 | 102.1799 | 100.7603 | 21,227 |
| Oct 11 2024 | 101.0338 | 0.67 | 0.67% | 100.418 | 101.0368 | 100.0002 | 14,580 |
| Oct 10 2024 | 100.3643 | -0.24 | -0.24% | 100.4665 | 100.7464 | 100.0601 | 18,457 |
| Oct 09 2024 | 100.6028 | 1.13 | 1.13% | 99.3179 | 100.6028 | 99.1278 | 14,369 |
| Oct 08 2024 | 99.4771 | 0.82 | 0.83% | 98.4648 | 99.5877 | 98.2083 | 9,995 |
| Oct 07 2024 | 98.6604 | -0.74 | -0.75% | 99.4035 | 99.5074 | 98.3708 | 22,035 |
| Oct 04 2024 | 99.4039 | 1.43 | 1.46% | 98.1426 | 99.5799 | 97.9464 | 17,085 |
| Oct 03 2024 | 97.9744 | -0.18 | -0.18% | 97.8322 | 98.4097 | 97.5859 | 6,904 |
| Oct 02 2024 | 98.1506 | 0.15 | 0.15% | 97.5641 | 98.329 | 97.40 | 19,054 |
| Oct 01 2024 | 98.0002 | 0.00 | 0.00% | 98.0754 | 98.6479 | 97.3462 | 19,697 |
| Sep 30 2024 | 98.00 | 0.34 | 0.35% | 97.4509 | 98.00 | 96.8541 | 17,889 |
| Sep 27 2024 | 97.662 | 0.09 | 0.09% | 97.7441 | 97.9099 | 97.272 | 10,405 |
| Sep 26 2024 | 97.5724 | 0.23 | 0.23% | 97.8493 | 98.3639 | 97.1182 | 15,779 |
| Sep 25 2024 | 97.3459 | 0.01 | 0.01% | 97.0061 | 97.6307 | 96.8041 | 8,475 |
| Sep 24 2024 | 97.3361 | -0.30 | -0.31% | 97.6689 | 97.8096 | 96.9541 | 8,016 |
| Sep 23 2024 | 97.64 | 0.74 | 0.76% | 97.1418 | 97.6639 | 96.9521 | 9,792 |
| Sep 20 2024 | 96.9009 | -0.32 | -0.32% | 96.878 | 97.0852 | 96.5367 | 13,981 |
| Sep 19 2024 | 97.2166 | 1.09 | 1.13% | 96.7354 | 97.5659 | 96.5329 | 10,059 |
| Sep 18 2024 | 96.1307 | 0.28 | 0.29% | 96.0932 | 96.6326 | 95.7818 | 6,958 |
| Sep 17 2024 | 95.8514 | -0.27 | -0.28% | 96.1068 | 96.7963 | 95.7221 | 9,832 |
| Sep 16 2024 | 96.121 | -0.25 | -0.26% | 96.2142 | 96.2166 | 95.5701 | 13,163 |
| Sep 13 2024 | 96.3757 | 0.46 | 0.48% | 95.5557 | 96.5265 | 95.5557 | 7,407 |
| Sep 12 2024 | 95.9116 | 0.74 | 0.77% | 95.8541 | 96.1879 | 95.1559 | 12,553 |
| Sep 11 2024 | 95.1748 | 0.83 | 0.88% | 93.9657 | 95.3124 | 93.1081 | 7,406 |
| Sep 10 2024 | 94.3443 | 0.44 | 0.47% | 93.8861 | 94.5561 | 93.5223 | 6,489 |
| Sep 09 2024 | 93.9001 | 1.25 | 1.35% | 93.0544 | 94.1666 | 92.8927 | 11,857 |
| Sep 06 2024 | 92.6462 | -1.23 | -1.31% | 93.5988 | 94.4079 | 92.3387 | 11,199 |
| Sep 05 2024 | 93.8757 | -0.61 | -0.65% | 94.2515 | 94.7959 | 93.5445 | 12,061 |
| Sep 04 2024 | 94.4905 | -0.39 | -0.41% | 94.4391 | 94.9519 | 94.1605 | 15,579 |
