Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VDEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25 2024 | 63.87 | 0.44 | 0.70% | 63.56 | 63.9025 | 63.4375 | 2,134 |
| Oct 24 2024 | 63.4275 | -0.18 | -0.29% | 63.795 | 64.03 | 63.285 | 3,050 |
| Oct 23 2024 | 63.61 | -0.42 | -0.66% | 64.00 | 64.1925 | 63.5375 | 8,549 |
| Oct 22 2024 | 64.03 | 0.00 | 0.00% | 64.14 | 64.24 | 63.6175 | 6,321 |
| Oct 21 2024 | 64.03 | -0.68 | -1.05% | 64.125 | 64.2575 | 63.8175 | 3,776 |
| Oct 18 2024 | 64.71 | 0.87 | 1.36% | 65.045 | 65.0475 | 64.595 | 344 |
| Oct 17 2024 | 63.8425 | -0.48 | -0.74% | 63.885 | 64.06 | 63.5325 | 5,763 |
| Oct 16 2024 | 64.32 | 0.47 | 0.74% | 64.03 | 64.32 | 63.655 | 594 |
| Oct 15 2024 | 63.85 | -1.26 | -1.94% | 64.28 | 64.2825 | 63.585 | 2,362 |
| Oct 14 2024 | 65.11 | 0.16 | 0.25% | 64.765 | 65.2325 | 64.53 | 5,506 |
| Oct 11 2024 | 64.9475 | 0.46 | 0.71% | 64.555 | 65.0025 | 64.1475 | 5,412 |
| Oct 10 2024 | 64.4875 | 0.09 | 0.14% | 64.465 | 64.66 | 64.085 | 5,394 |
| Oct 09 2024 | 64.395 | -0.67 | -1.03% | 64.18 | 64.52 | 63.77 | 6,108 |
| Oct 08 2024 | 65.065 | -1.44 | -2.16% | 64.725 | 65.0775 | 63.90 | 1,260 |
| Oct 07 2024 | 66.50 | 0.92 | 1.41% | 66.295 | 66.6525 | 66.1075 | 4,308 |
| Oct 04 2024 | 65.5775 | 0.43 | 0.66% | 65.90 | 66.22 | 65.54 | 3,949 |
| Oct 03 2024 | 65.15 | -0.93 | -1.40% | 65.675 | 66.095 | 64.8275 | 3,312 |
| Oct 02 2024 | 66.075 | 1.45 | 2.24% | 66.29 | 66.7025 | 65.6825 | 4,290 |
| Oct 01 2024 | 64.625 | -0.26 | -0.40% | 64.835 | 64.935 | 64.2725 | 83,607 |
| Sep 30 2024 | 64.8875 | -0.64 | -0.97% | 66.025 | 66.025 | 64.8325 | 6,079 |
| Sep 27 2024 | 65.525 | 0.46 | 0.70% | 65.095 | 65.70 | 64.995 | 6,823 |
| Sep 26 2024 | 65.0675 | 1.73 | 2.73% | 63.955 | 65.5025 | 63.955 | 2,089 |
| Sep 25 2024 | 63.3375 | 0.01 | 0.01% | 63.00 | 63.5275 | 62.8175 | 700 |
| Sep 24 2024 | 63.33 | 1.64 | 2.66% | 62.265 | 63.3675 | 62.265 | 10,263 |
| Sep 23 2024 | 61.6875 | 0.74 | 1.21% | 61.195 | 61.7725 | 61.0375 | 25,784 |
| Sep 20 2024 | 60.9475 | 0.17 | 0.28% | 61.01 | 61.3225 | 60.91 | 751 |
| Sep 19 2024 | 60.78 | 1.03 | 1.72% | 60.785 | 60.9175 | 60.5725 | 48 |
| Sep 18 2024 | 59.755 | -0.43 | -0.72% | 59.93 | 60.015 | 59.755 | 12,232 |
| Sep 17 2024 | 60.1875 | 0.41 | 0.69% | 60.21 | 60.3175 | 60.04 | 1,767 |
| Sep 16 2024 | 59.775 | -0.02 | -0.03% | 59.935 | 60.025 | 59.77 | 563 |
| Sep 13 2024 | 59.7925 | 0.59 | 1.00% | 59.625 | 59.87 | 59.47 | 1,764 |
| Sep 12 2024 | 59.20 | -0.13 | -0.22% | 59.395 | 59.395 | 59.0175 | 3,132 |
| Sep 11 2024 | 59.33 | 0.05 | 0.08% | 59.605 | 60.04 | 58.515 | 3,366 |
| Sep 10 2024 | 59.285 | -0.13 | -0.21% | 59.41 | 59.4825 | 59.14 | 1,055 |
| Sep 09 2024 | 59.4125 | 0.08 | 0.13% | 59.215 | 59.56 | 59.145 | 12,974 |
| Sep 06 2024 | 59.335 | -0.63 | -1.05% | 60.30 | 60.36 | 58.3125 | 5,195 |
| Sep 05 2024 | 59.9625 | -0.07 | -0.12% | 59.89 | 60.265 | 59.8125 | 23,136 |
| Sep 04 2024 | 60.035 | -0.10 | -0.16% | 59.555 | 60.205 | 59.4325 | 3,576 |
| Sep 03 2024 | 60.13 | -0.56 | -0.91% | 60.675 | 60.69 | 59.8975 | 2,871 |
| Sep 02 2024 | 60.685 | -0.07 | -0.12% | 60.675 | 60.73 | 60.5375 | 9,481 |
| Aug 30 2024 | 60.7575 | -0.08 | -0.13% | 61.00 | 61.2325 | 60.7225 | 2,257 |
| Aug 29 2024 | 60.8375 | 0.27 | 0.45% | 60.69 | 60.9775 | 60.5925 | 1,035 |
| Aug 28 2024 | 60.5675 | -0.25 | -0.42% | 60.885 | 60.9375 | 60.50 | 2,012 |
| Aug 27 2024 | 60.82 | -0.58 | -0.94% | 60.92 | 61.04 | 60.71 | 9,285 |
| Aug 23 2024 | 61.3975 | 0.78 | 1.29% | 60.83 | 61.47 | 60.7725 | 1,261 |
| Aug 22 2024 | 60.615 | -0.56 | -0.92% | 60.925 | 61.1625 | 60.3575 | 183 |
| Aug 21 2024 | 61.175 | 0.31 | 0.51% | 60.83 | 61.2175 | 60.735 | 3,111 |
| Aug 20 2024 | 60.8625 | -0.59 | -0.95% | 61.20 | 61.275 | 60.83 | 10,899 |
| Aug 19 2024 | 61.4475 | 0.70 | 1.16% | 61.055 | 61.4775 | 60.925 | 3,798 |
| Aug 16 2024 | 60.745 | 0.44 | 0.73% | 60.53 | 60.8225 | 60.37 | 1,762 |
| Aug 15 2024 | 60.3025 | 0.63 | 1.06% | 59.75 | 60.325 | 59.5725 | 5,133 |
| Aug 14 2024 | 59.67 | -0.08 | -0.14% | 59.48 | 59.965 | 59.475 | 719 |
| Aug 13 2024 | 59.7525 | 0.15 | 0.25% | 59.725 | 59.7775 | 59.355 | 6,852 |
| Aug 12 2024 | 59.605 | 0.23 | 0.39% | 59.625 | 59.8275 | 59.3075 | 8,701 |
| Aug 09 2024 | 59.375 | 0.34 | 0.58% | 59.445 | 59.495 | 58.9575 | 8,594 |
| Aug 08 2024 | 59.03 | 0.44 | 0.74% | 58.215 | 59.0975 | 58.0675 | 1,145 |
| Aug 07 2024 | 58.595 | 1.30 | 2.27% | 58.20 | 58.8375 | 58.13 | 4,969 |
| Aug 06 2024 | 57.2925 | -0.02 | -0.03% | 57.765 | 57.765 | 56.86 | 5,059 |
| Aug 05 2024 | 57.31 | -1.16 | -1.98% | 56.18 | 57.31 | 55.5775 | 49,779 |
| Aug 02 2024 | 58.465 | -1.04 | -1.74% | 58.775 | 59.6525 | 55.35 | 2,381 |
| Aug 01 2024 | 59.50 | -0.73 | -1.21% | 59.75 | 60.20 | 59.50 | 20,086 |
| Jul 31 2024 | 60.23 | 1.13 | 1.91% | 60.02 | 60.4125 | 59.9725 | 4,475 |
| Jul 30 2024 | 59.1025 | -0.20 | -0.33% | 59.46 | 59.505 | 59.035 | 131 |
