Closing price on 4/2/2024
|
|
Open |
203.80 |
High |
206.90 |
Low |
196.00 |
Volume |
26,400 |
Split-adjusted Price |
200.50 |
|
|
VEF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2024
|
-7.50 / -3.61%
|
203.80
|
206.90
|
196.00
|
200.50
|
200.40
|
200.50
|
26,400
|
|
4/1/2024
|
-1.00 / -0.48%
|
211.30
|
211.30
|
206.50
|
207.00
|
208.00
|
207.00
|
20,200
|
|
3/29/2024
|
+3.80 / +1.84%
|
205.10
|
210.90
|
205.10
|
210.00
|
208.00
|
210.00
|
12,900
|
|
3/28/2024
|
-4.60 / -2.17%
|
206.20
|
211.60
|
201.30
|
207.00
|
206.20
|
207.00
|
23,500
|
|
3/27/2024
|
-4.50 / -2.09%
|
213.00
|
215.00
|
208.50
|
211.00
|
211.60
|
211.00
|
16,400
|
|
3/26/2024
|
+4.60 / +2.23%
|
211.00
|
220.00
|
208.00
|
211.00
|
215.50
|
211.00
|
42,000
|
|
3/25/2024
|
+27.00 / +14.61%
|
189.50
|
212.50
|
189.00
|
211.80
|
206.40
|
211.80
|
92,600
|
|
3/22/2024
|
+2.70 / +1.48%
|
183.00
|
189.00
|
182.00
|
185.00
|
184.80
|
185.00
|
16,300
|
|
3/21/2024
|
+0.80 / +0.44%
|
182.70
|
187.00
|
180.00
|
183.50
|
182.30
|
183.50
|
10,900
|
|
3/20/2024
|
-1.10 / -0.60%
|
185.00
|
185.00
|
182.00
|
182.00
|
182.70
|
182.00
|
10,800
|
|
3/19/2024
|
+3.10 / +1.69%
|
190.00
|
190.00
|
181.70
|
186.90
|
183.10
|
186.90
|
5,900
|
|
3/18/2024
|
-1.60 / -0.84%
|
190.00
|
190.00
|
180.00
|
188.00
|
183.80
|
188.00
|
43,100
|
|
3/15/2024
|
-2.30 / -1.20%
|
193.80
|
194.50
|
186.50
|
190.00
|
189.60
|
190.00
|
26,600
|
|
3/14/2024
|
+18.80 / +10.74%
|
195.00
|
200.90
|
186.00
|
193.80
|
192.30
|
193.80
|
48,500
|
|
3/13/2024
|
+23.50 / +14.97%
|
158.00
|
180.50
|
158.00
|
180.50
|
175.00
|
180.50
|
54,300
|
|
3/12/2024
|
+2.20 / +1.41%
|
154.80
|
160.00
|
154.70
|
158.00
|
157.00
|
158.00
|
19,900
|
|
3/11/2024
|
+7.90 / +5.41%
|
148.90
|
167.00
|
148.90
|
154.00
|
155.80
|
154.00
|
26,900
|
|
3/8/2024
|
+3.30 / +2.28%
|
144.70
|
148.80
|
144.70
|
148.00
|
146.10
|
148.00
|
8,000
|
|
3/7/2024
|
-0.50 / -0.34%
|
146.00
|
146.00
|
142.10
|
145.80
|
144.70
|
145.80
|
5,600
|
|
3/6/2024
|
-2.20 / -1.49%
|
147.80
|
147.90
|
145.50
|
145.70
|
146.30
|
145.70
|
9,500
|
|
3/5/2024
|
-2.70 / -1.80%
|
150.00
|
150.00
|
147.00
|
147.30
|
147.90
|
147.30
|
11,300
|
|
3/4/2024
|
+0.80 / +0.54%
|
149.20
|
153.00
|
149.00
|
150.00
|
150.00
|
150.00
|
11,300
|
|
3/1/2024
|
-0.40 / -0.27%
|
149.30
|
151.00
|
148.00
|
149.00
|
149.20
|
149.00
|
7,600
|
|
2/29/2024
|
-2.80 / -1.83%
|
152.70
|
152.70
|
146.10
|
149.90
|
149.40
|
149.90
|
19,300
|
|
2/28/2024
|
-1.50 / -0.98%
|
154.00
|
154.20
|
151.00
|
151.70
|
152.70
|
151.70
|
3,400
|
|
2/27/2024
|
+2.90 / +1.93%
|
151.00
|
155.00
|
151.00
|
152.90
|
153.20
|
152.90
|
8,100
|
|
2/26/2024
|
+8.20 / +5.67%
|
145.00
|
153.00
|
145.00
|
152.90
|
150.00
|
152.90
|
17,900
|
|
2/23/2024
|
-0.10 / -0.07%
|
145.10
|
145.10
|
143.80
|
145.00
|
144.70
|
145.00
|
13,300
|
|
2/22/2024
|
-3.60 / -2.43%
|
148.00
|
148.00
|
143.50
|
144.50
|
145.10
|
144.50
|
13,600
|
|
2/21/2024
|
+1.30 / +0.89%
|
148.50
|
149.00
|
146.70
|
148.00
|
148.10
|
148.00
|
5,900
|
|
|