Closing price on 4/26/2024
|
|
Open |
204.00 |
High |
215.00 |
Low |
204.00 |
Volume |
22,100 |
Split-adjusted Price |
210.00 |
|
|
VEF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+9.40 / +4.69%
|
204.00
|
215.00
|
204.00
|
210.00
|
210.50
|
210.00
|
22,100
|
|
4/25/2024
|
-0.90 / -0.44%
|
204.00
|
204.00
|
198.00
|
203.80
|
200.60
|
203.80
|
7,000
|
|
4/24/2024
|
+4.80 / +2.39%
|
206.00
|
206.00
|
198.90
|
206.00
|
204.70
|
206.00
|
9,200
|
|
4/23/2024
|
+16.50 / +8.79%
|
193.00
|
212.00
|
190.30
|
204.30
|
201.20
|
204.30
|
26,600
|
|
4/22/2024
|
+7.70 / +4.23%
|
183.20
|
190.00
|
183.20
|
189.90
|
187.80
|
189.90
|
15,300
|
|
4/19/2024
|
-5.90 / -3.12%
|
185.00
|
189.30
|
175.20
|
183.40
|
182.20
|
183.40
|
14,500
|
|
4/17/2024
|
+3.60 / +1.91%
|
193.00
|
193.00
|
185.70
|
191.60
|
189.30
|
191.60
|
7,300
|
|
4/16/2024
|
-4.90 / -2.51%
|
190.00
|
194.90
|
184.10
|
190.00
|
188.00
|
190.00
|
9,700
|
|
4/15/2024
|
-7.20 / -3.65%
|
198.00
|
200.00
|
180.00
|
189.90
|
194.90
|
189.90
|
17,400
|
|
4/12/2024
|
+3.50 / +1.78%
|
196.40
|
199.90
|
196.00
|
199.90
|
197.10
|
199.90
|
5,900
|
|
4/11/2024
|
0.00 / 0.00%
|
195.00
|
197.90
|
194.00
|
197.00
|
196.40
|
197.00
|
5,600
|
|
4/10/2024
|
0.00 / 0.00%
|
203.70
|
203.70
|
195.00
|
197.60
|
197.00
|
197.60
|
13,600
|
|
4/9/2024
|
-0.10 / -0.05%
|
198.00
|
198.70
|
195.00
|
198.60
|
197.60
|
198.60
|
13,000
|
|
4/8/2024
|
-1.30 / -0.65%
|
200.30
|
200.30
|
197.00
|
199.00
|
198.70
|
199.00
|
12,400
|
|
4/5/2024
|
0.00 / 0.00%
|
201.00
|
201.90
|
199.00
|
201.00
|
200.30
|
201.00
|
9,900
|
|
4/4/2024
|
+0.90 / +0.45%
|
200.00
|
204.00
|
198.00
|
202.90
|
201.00
|
202.90
|
13,100
|
|
4/3/2024
|
+2.50 / +1.25%
|
200.00
|
205.10
|
200.00
|
202.90
|
202.00
|
202.90
|
28,000
|
|
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
|
|
|