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

(CBOE: VEEM )

15.18 UNCHANGED
Last Price Updated: 4:02 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 53.73 53.73 49.23 51.75 0 -2.46(-4.54%)
Mar 30, 2020 60.85 61.01 53.97 54.21 0 -7.35(-11.94%)
Mar 27, 2020 55.10 62.52 54.71 61.56 0 +8.99(+17.10%)
Mar 26, 2020 53.89 57.95 49.26 52.57 0 -6.30(-10.70%)
Mar 25, 2020 52.26 63.16 52.18 58.87 0 +0.60(+1.03%)
Mar 24, 2020 56.36 66.95 45.49 58.27 0 -8.12(-12.23%)
Mar 23, 2020 63.52 71.20 61.69 66.39 0 -5.58(-7.75%)
Mar 20, 2020 84.65 84.65 59.33 71.97 0 -8.70(-10.78%)
Mar 19, 2020 89.49 92.00 79.12 80.67 0 -8.61(-9.64%)
Mar 18, 2020 88.36 98.44 78.63 89.28 0 +11.45(+14.71%)
Mar 17, 2020 85.97 87.11 74.40 77.83 0 -15.82(-16.89%)
Mar 16, 2020 66.38 192.46 51.26 93.65 0 +26.83(+40.15%)
Mar 13, 2020 56.79 81.38 50.42 66.82 0 +2.14(+3.31%)
Mar 12, 2020 54.80 65.06 44.66 64.68 0 +16.65(+34.67%)
Mar 11, 2020 43.44 54.41 42.98 48.03 0 +7.95(+19.84%)
Mar 10, 2020 42.44 44.97 39.17 40.08 0 -8.26(-17.09%)
Mar 09, 2020 54.17 89.20 45.07 48.34 0 +13.79(+39.91%)
Mar 06, 2020 34.04 38.95 32.08 34.55 0 +4.34(+14.37%)
Mar 05, 2020 29.05 32.08 23.51 30.21 0 +3.72(+14.04%)
Mar 04, 2020 28.47 37.25 24.97 26.49 0 -6.39(-19.43%)
Mar 03, 2020 30.62 34.73 25.97 32.88 0 +1.70(+5.45%)
Mar 02, 2020 39.62 39.62 29.94 31.18 0 -11.98(-27.76%)
Feb 28, 2020 36.59 45.70 34.67 43.16 0 +9.84(+29.53%)
Feb 27, 2020 28.34 33.87 21.07 33.32 0 +6.56(+24.51%)
Feb 26, 2020 24.96 27.03 23.46 26.76 0 +0.16(+0.60%)
Feb 25, 2020 23.42 28.18 22.81 26.60 0 +1.70(+6.83%)
Feb 24, 2020 19.16 26.00 19.16 24.90 0 +5.34(+27.30%)
Feb 21, 2020 18.32 20.01 18.32 19.56 0 +1.08(+5.84%)
Feb 20, 2020 17.87 19.06 17.32 18.48 0 +1.05(+6.02%)
Feb 19, 2020 17.20 17.44 16.93 17.43 0 -0.35(-1.97%)
Feb 18, 2020 18.04 18.47 17.43 17.78 0 +0.51(+2.95%)
Feb 14, 2020 17.27 17.27 17.27 17.27 0 -0.81(-4.48%)
Feb 13, 2020 17.96 18.58 17.69 18.08 0 +1.05(+6.17%)
Feb 12, 2020 17.74 17.74 16.79 17.03 0 -0.91(-5.07%)
Feb 11, 2020 18.02 18.26 17.57 17.94 0 -0.63(-3.39%)
Feb 10, 2020 19.74 19.83 18.49 18.57 0 -0.96(-4.92%)
Feb 07, 2020 19.74 20.68 18.28 19.53 0 +0.44(+2.30%)
Feb 06, 2020 18.69 19.59 18.61 19.09 0 -0.03(-0.16%)
Feb 05, 2020 18.83 20.76 18.33 19.12 0 -0.69(-3.48%)
Feb 04, 2020 19.68 20.10 19.04 19.81 0 -1.62(-7.56%)
Feb 03, 2020 22.45 22.47 20.67 21.43 0 -1.56(-6.79%)
Jan 31, 2020 21.60 23.53 20.86 22.99 0 +2.45(+11.93%)
Jan 30, 2020 21.23 21.57 16.64 20.54 0 +1.28(+6.65%)
Jan 29, 2020 19.88 19.96 18.54 19.26 0 -1.22(-5.96%)
Jan 28, 2020 21.41 21.46 20.02 20.48 0 -1.62(-7.33%)
Jan 27, 2020 24.47 24.49 21.08 22.10 0 +3.22(+17.06%)
Jan 24, 2020 16.48 19.50 16.36 18.88 0 +1.85(+10.86%)
Jan 23, 2020 17.05 18.43 11.89 17.03 0 +1.11(+6.97%)
Jan 22, 2020 15.82 16.43 10.73 15.92 0 -0.64(-3.86%)
Jan 21, 2020 15.95 16.98 10.50 16.56 0 +2.37(+16.70%)
Jan 17, 2020 14.19 14.19 14.19 14.19 0 -0.04(-0.28%)
Jan 16, 2020 14.25 14.94 13.54 14.23 0 -0.71(-4.75%)
Jan 15, 2020 15.38 19.17 6.590 14.94 0 +0.01(+0.07%)
Jan 14, 2020 15.60 15.73 14.12 14.93 0 +0.07(+0.47%)
Jan 13, 2020 14.58 15.65 2.380 14.86 0 -0.15(-1.00%)
Jan 10, 2020 15.40 15.69 10.37 15.01 0 -0.34(-2.21%)
Jan 09, 2020 15.88 16.06 14.96 15.35 0 -0.86(-5.31%)
Jan 08, 2020 16.44 20.68 15.21 16.21 0 +0.11(+0.68%)
Jan 07, 2020 17.48 17.94 15.84 16.10 0 -1.53(-8.68%)
Jan 06, 2020 18.95 19.24 17.35 17.63 0 -0.68(-3.71%)
Jan 03, 2020 17.32 18.36 16.83 18.31 0 +1.35(+7.96%)
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.