VEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	22.81	22.81	22.39	22.89	22.89	-	7
Oct 23, 2026	22.89	22.89	22.89	22.89	22.89	0.78%	106
Oct 22, 2026	22.71	22.71	22.71	22.71	22.71	-3.26%	17
Oct 21, 2026	23.49	23.49	23.47	23.47	23.47	0.78%	406
Oct 20, 2026	23.29	23.29	23.29	23.29	23.29	-0.15%	268
Oct 19, 2026	23.35	23.35	23.33	23.33	23.33	0.91%	106
Oct 16, 2026	23.12	23.12	23.12	23.12	23.12	-1.68%	12
Oct 15, 2026	23.51	23.51	23.51	23.51	23.51	-0.91%	24
Oct 14, 2026	23.73	23.73	23.73	23.73	23.73	-2.05%	12
Oct 13, 2026	24.22	24.22	24.22	24.22	24.22	-0.87%	8
Oct 12, 2026	24.44	24.44	24.44	24.44	24.44	-0.91%	7
Oct 9, 2026	24.66	24.66	24.66	24.66	24.66	1.01%	10
Oct 8, 2026	24.41	24.41	24.41	24.41	24.41	-2.12%	578
Oct 7, 2026	24.94	24.94	24.94	24.94	24.94	-1.12%	9
Oct 6, 2026	25.22	25.22	25.22	25.22	25.22	-0.60%	14
Oct 5, 2026	25.39	25.39	25.38	25.38	25.37	2.12%	1,014
Oct 2, 2026	24.85	24.85	24.85	24.85	24.85	1.35%	10
Oct 1, 2026	24.52	24.52	24.52	24.52	24.52	0.09%	48
Sep 30, 2026	24.49	24.49	24.49	24.49	24.49	-0.98%	9
Sep 29, 2026	24.74	24.74	24.74	24.74	24.73	0.12%	58
Sep 28, 2026	24.71	24.71	24.71	24.71	24.70	-1.46%	17
Sep 25, 2026	25.07	25.07	25.07	25.07	25.07	1.14%	13
Sep 24, 2026	24.79	24.79	24.79	24.79	24.79	-0.82%	10
Sep 23, 2026	24.99	24.99	24.99	24.99	24.99	-1.83%	99
Sep 22, 2026	25.46	25.46	25.46	25.46	25.46	-0.08%	25
Sep 21, 2026	25.36	25.55	25.36	25.48	25.48	3.28%	9,839
Sep 18, 2026	24.67	24.67	24.67	24.67	24.67	0.12%	37
Sep 17, 2026	24.64	24.64	24.64	24.64	24.64	1.93%	14
Sep 16, 2026	24.34	24.34	24.17	24.17	24.17	0.16%	9,311
Sep 15, 2026	24.21	24.21	24.14	24.14	24.13	-0.42%	1,218
Sep 14, 2026	24.24	24.24	24.24	24.24	24.24	-2.70%	101
Sep 11, 2026	24.91	24.91	24.91	24.91	24.91	1.19%	69