Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: VVX )

46.05 +1.68 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 40.83 41.42 40.60 41.29 32,586 +0.17(+0.41%)
Dec 29, 2022 41.10 41.66 40.07 41.12 39,229 +0.34(+0.83%)
Dec 28, 2022 40.56 41.08 40.40 40.78 72,003 +0.33(+0.82%)
Dec 27, 2022 39.75 40.63 39.49 40.45 27,581 +0.89(+2.25%)
Dec 23, 2022 39.83 40.15 39.55 39.56 27,751 -0.30(-0.75%)
Dec 22, 2022 39.06 39.93 38.68 39.86 80,307 +0.55(+1.40%)
Dec 21, 2022 39.25 39.63 38.97 39.31 45,837 +0.44(+1.13%)
Dec 20, 2022 37.43 39.01 37.43 38.87 63,856 +1.47(+3.93%)
Dec 19, 2022 37.86 38.80 37.35 37.40 74,020 -0.84(-2.20%)
Dec 16, 2022 36.96 38.40 36.96 38.24 207,572 +0.92(+2.47%)
Dec 15, 2022 37.60 37.73 36.88 37.32 61,947 -0.79(-2.07%)
Dec 14, 2022 38.39 39.15 37.94 38.11 68,318 -0.64(-1.65%)
Dec 13, 2022 39.76 39.76 38.67 38.75 79,198 +0.04(+0.10%)
Dec 12, 2022 39.33 39.33 38.40 38.71 70,523 -0.18(-0.46%)
Dec 09, 2022 39.30 39.59 38.78 38.89 45,987 -0.63(-1.59%)
Dec 08, 2022 39.47 39.83 39.09 39.52 38,778 +0.23(+0.59%)
Dec 07, 2022 39.64 40.41 38.85 39.29 39,923 -0.71(-1.78%)
Dec 06, 2022 40.29 40.63 39.66 40.00 94,980 -0.40(-0.99%)
Dec 05, 2022 40.62 41.10 40.13 40.40 49,345 -0.40(-0.98%)
Dec 02, 2022 39.94 41.06 39.94 40.80 53,371 +0.37(+0.92%)
Dec 01, 2022 40.41 40.95 40.07 40.43 46,827 +0.02(+0.05%)
Nov 30, 2022 38.99 40.41 38.20 40.41 195,368 +1.16(+2.96%)
Nov 29, 2022 39.49 39.82 38.86 39.25 55,256 -0.37(-0.93%)
Nov 28, 2022 40.04 40.19 39.17 39.62 53,036 -1.17(-2.87%)
Nov 25, 2022 39.36 40.79 39.36 40.79 29,881 +1.00(+2.51%)
Nov 23, 2022 39.85 40.02 38.86 39.79 61,568 -0.41(-1.02%)
Nov 22, 2022 42.46 42.65 39.98 40.20 128,020 -2.45(-5.74%)
Nov 21, 2022 42.33 43.27 42.32 42.65 71,405 -0.19(-0.44%)
Nov 18, 2022 42.45 43.18 41.19 42.84 70,937 +0.84(+2.00%)
Nov 17, 2022 41.49 42.02 41.26 42.00 33,869 +0.18(+0.43%)
Nov 16, 2022 41.95 42.51 41.21 41.82 57,079 -0.22(-0.52%)
Nov 15, 2022 42.07 42.76 41.95 42.04 68,242 +0.37(+0.89%)
Nov 14, 2022 41.75 42.97 41.32 41.67 59,121 -0.02(-0.05%)
Nov 11, 2022 43.69 43.84 41.50 41.69 51,676 -2.43(-5.51%)
Nov 10, 2022 44.64 44.64 42.99 44.12 49,333 +0.36(+0.82%)
Nov 09, 2022 40.34 45.53 40.34 43.76 68,713 +1.44(+3.40%)
Nov 08, 2022 42.97 43.10 41.75 42.32 54,447 -0.49(-1.14%)
Nov 07, 2022 41.77 43.42 41.62 42.81 58,320 +1.61(+3.91%)
Nov 04, 2022 41.37 41.77 40.30 41.20 44,595 +0.16(+0.39%)
Nov 03, 2022 40.73 41.71 40.65 41.04 34,448 -0.48(-1.16%)
Nov 02, 2022 41.45 42.53 41.30 41.52 54,853 +0.24(+0.58%)
Nov 01, 2022 41.05 41.40 40.83 41.28 26,168 +0.29(+0.71%)
Oct 31, 2022 39.91 41.22 39.91 40.99 45,690 +0.69(+1.71%)
Oct 28, 2022 39.99 40.70 39.88 40.30 52,384 +0.55(+1.38%)
Oct 27, 2022 38.91 40.40 38.91 39.75 54,747 +1.01(+2.61%)
Oct 26, 2022 39.45 39.45 38.72 38.74 25,162 -0.26(-0.67%)
Oct 25, 2022 38.80 39.45 38.69 39.00 41,095 +0.36(+0.93%)
Oct 24, 2022 39.04 39.27 38.08 38.64 33,948 +0.03(+0.08%)
Oct 21, 2022 38.50 38.68 37.52 38.61 37,919 +0.57(+1.50%)
Oct 20, 2022 38.16 38.34 37.56 38.04 34,509 -0.03(-0.08%)
Oct 19, 2022 37.48 38.14 37.13 38.07 30,833 +0.29(+0.77%)
Oct 18, 2022 37.48 38.24 37.48 37.78 39,465 +0.86(+2.33%)
Oct 17, 2022 36.70 37.34 36.64 36.92 54,997 +0.61(+1.68%)
Oct 14, 2022 37.88 37.88 36.00 36.31 44,114 -0.96(-2.58%)
Oct 13, 2022 35.92 37.55 35.92 37.27 53,907 +0.62(+1.69%)
Oct 12, 2022 36.49 37.14 35.79 36.65 60,755 -0.09(-0.24%)
Oct 11, 2022 36.81 37.68 36.30 36.74 58,398 -0.05(-0.14%)
Oct 10, 2022 36.49 37.40 36.39 36.79 71,553 +0.50(+1.38%)
Oct 07, 2022 36.38 36.38 35.52 36.29 74,689 -0.54(-1.47%)
Oct 06, 2022 37.57 37.91 36.55 36.83 56,389 -0.63(-1.68%)
Oct 05, 2022 37.41 38.65 37.27 37.46 54,409 -0.62(-1.63%)
Oct 04, 2022 37.41 38.21 36.52 38.08 95,141 +1.58(+4.33%)
Oct 03, 2022 35.46 36.80 35.04 36.50 57,063 +1.10(+3.11%)
Sep 30, 2022 35.52 36.07 35.27 35.40 61,708 -0.20(-0.56%)
Sep 29, 2022 35.60 36.14 34.55 35.60 187,421 -0.39(-1.08%)
Sep 28, 2022 35.62 36.18 35.22 35.99 88,824 +0.39(+1.10%)
Sep 27, 2022 35.70 36.48 35.38 35.60 65,976 -0.11(-0.31%)
Sep 26, 2022 35.44 36.49 35.22 35.71 92,550 -0.04(-0.11%)
Sep 23, 2022 35.78 35.95 34.78 35.75 62,132 -0.49(-1.35%)
Sep 22, 2022 37.06 37.25 36.17 36.24 42,940 -1.22(-3.26%)
Sep 21, 2022 37.50 38.27 36.83 37.46 65,212 +0.55(+1.49%)
Sep 20, 2022 38.73 38.73 36.90 36.91 81,622 -2.18(-5.58%)
Sep 19, 2022 38.00 39.93 38.00 39.09 81,151 +0.28(+0.72%)
Sep 16, 2022 39.66 40.00 37.71 38.81 310,293 -1.40(-3.48%)
Sep 15, 2022 40.82 41.91 40.15 40.21 91,935 +0.15(+0.37%)
Sep 14, 2022 40.48 42.76 39.87 40.06 182,935 -1.19(-2.88%)
Sep 13, 2022 37.66 41.31 37.50 41.25 661,884 +3.25(+8.55%)
Sep 12, 2022 36.91 38.19 36.26 38.00 83,481 +1.78(+4.91%)
Sep 09, 2022 35.91 38.48 35.84 36.22 93,037 +2.34(+6.91%)
Sep 08, 2022 33.78 34.44 33.06 33.88 38,565 +0.19(+0.56%)
Sep 07, 2022 33.50 34.03 32.54 33.69 48,986 +0.13(+0.39%)
Sep 06, 2022 34.38 34.88 31.72 33.56 118,584 -0.92(-2.67%)
Sep 02, 2022 35.24 35.24 34.44 34.48 46,046 -0.55(-1.57%)
Sep 01, 2022 34.53 35.50 34.19 35.03 39,826 +0.37(+1.07%)
Aug 31, 2022 35.69 35.73 34.62 34.66 80,164 -0.62(-1.76%)
Aug 30, 2022 37.07 37.45 35.22 35.28 47,999 -1.67(-4.52%)
Aug 29, 2022 36.14 37.10 35.90 36.95 41,796 +0.62(+1.71%)
Aug 26, 2022 37.67 38.11 35.98 36.33 63,645 -1.46(-3.86%)
Aug 25, 2022 37.54 38.18 37.17 37.79 50,795 +0.53(+1.42%)
Aug 24, 2022 37.36 37.90 37.14 37.26 35,500 -0.19(-0.51%)
Aug 23, 2022 37.56 37.99 37.35 37.45 48,345 -0.20(-0.53%)
Aug 22, 2022 38.14 38.14 37.44 37.65 54,679 -0.70(-1.83%)
Aug 19, 2022 39.24 39.31 37.94 38.35 84,118 -1.14(-2.89%)
Aug 18, 2022 39.87 39.87 38.51 39.49 61,461 -0.22(-0.55%)
Aug 17, 2022 39.41 40.40 39.03 39.71 64,864 -0.38(-0.95%)
Aug 16, 2022 36.51 40.27 36.51 40.09 129,238 +3.40(+9.27%)
Aug 15, 2022 36.67 37.82 36.13 36.69 76,273 -0.73(-1.95%)
Aug 12, 2022 37.84 38.19 36.10 37.42 119,231 -0.42(-1.11%)
Aug 11, 2022 39.72 39.72 37.35 37.84 89,738 -1.87(-4.71%)
Aug 10, 2022 35.00 41.25 35.00 39.71 182,699 +9.90(+33.21%)
Aug 09, 2022 30.64 30.85 29.55 29.81 34,828 -1.28(-4.12%)
Aug 08, 2022 31.16 31.80 30.73 31.09 37,925 -0.27(-0.86%)
Aug 05, 2022 31.12 31.58 30.42 31.36 22,301 -0.05(-0.16%)
Aug 04, 2022 32.42 32.45 31.28 31.41 44,392 -1.29(-3.94%)
Aug 03, 2022 31.79 32.88 31.33 32.70 51,914 +1.34(+4.27%)
Aug 02, 2022 32.47 32.60 31.11 31.36 47,398 -1.45(-4.42%)
Aug 01, 2022 33.57 33.57 32.58 32.81 54,816 -0.43(-1.29%)
Jul 29, 2022 31.83 33.33 31.71 33.24 42,394 +1.23(+3.84%)
Jul 28, 2022 31.19 32.35 31.10 32.01 25,105 +0.91(+2.93%)
Jul 27, 2022 31.68 31.68 30.70 31.10 31,368 -0.30(-0.96%)
Jul 26, 2022 31.44 31.79 30.26 31.40 30,408 +0.18(+0.58%)
Jul 25, 2022 31.57 31.85 31.11 31.22 24,704 +0.17(+0.55%)
Jul 22, 2022 32.00 32.00 30.74 31.05 33,174 -0.61(-1.93%)
Jul 21, 2022 32.20 32.87 31.59 31.66 14,583 -0.72(-2.22%)
Jul 20, 2022 32.11 32.56 31.43 32.38 40,098 +0.70(+2.21%)
Jul 19, 2022 30.39 31.87 30.39 31.68 34,537 +1.52(+5.04%)
Jul 18, 2022 30.93 31.20 29.83 30.16 41,013 -0.22(-0.72%)
Jul 15, 2022 30.59 31.18 29.97 30.38 40,510 +0.49(+1.64%)
Jul 14, 2022 30.06 30.21 29.64 29.89 41,880 -0.65(-2.13%)
Jul 13, 2022 30.90 31.33 30.30 30.54 37,724 -0.74(-2.37%)
Jul 12, 2022 30.64 31.51 30.58 31.28 52,579 +0.92(+3.03%)
Jul 11, 2022 31.12 31.51 30.01 30.36 41,518 -1.16(-3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.