VTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	100.77	100.87	100.77	100.80	100.80	0.03%	36,572
Nov 21, 2024	100.79	100.89	100.72	100.77	100.77	-	22,896
Nov 20, 2024	100.79	100.91	100.74	100.77	100.77	-0.03%	47,863
Nov 19, 2024	100.78	100.94	100.78	100.80	100.80	0.03%	24,527
Nov 18, 2024	100.72	100.78	100.66	100.77	100.77	0.04%	21,779
Nov 15, 2024	100.57	100.77	100.57	100.73	100.73	0.10%	42,072
Nov 14, 2024	100.60	100.74	100.60	100.63	100.63	0.02%	26,822
Nov 13, 2024	100.62	100.70	100.60	100.60	100.60	0.04%	34,978
Nov 12, 2024	100.68	100.68	100.54	100.56	100.56	-0.12%	20,397
Nov 11, 2024	100.66	100.79	100.66	100.68	100.68	0.02%	27,163
Nov 8, 2024	100.48	100.68	100.48	100.66	100.66	0.31%	27,259
Nov 7, 2024	100.20	100.40	100.20	100.35	100.35	0.14%	54,932
Nov 6, 2024	100.47	100.47	100.17	100.21	100.21	-0.50%	37,182
Nov 5, 2024	100.58	100.77	100.48	100.71	100.71	0.07%	64,772
Nov 4, 2024	100.56	100.64	100.52	100.64	100.64	0.18%	27,474
Nov 1, 2024	100.47	100.52	100.41	100.46	100.46	-0.22%	26,583
Oct 31, 2024	100.67	100.72	100.66	100.68	100.43	-0.02%	40,637
Oct 30, 2024	100.69	100.72	100.64	100.70	100.45	0.07%	27,531
Oct 29, 2024	100.66	100.68	100.60	100.63	100.38	-0.03%	31,518
Oct 28, 2024	100.73	100.73	100.64	100.66	100.41	0.03%	31,563
Oct 25, 2024	100.49	100.73	100.49	100.63	100.38	-	20,943
Oct 24, 2024	100.51	100.65	100.51	100.63	100.38	0.06%	51,606
Oct 23, 2024	100.85	100.85	100.52	100.56	100.31	-0.31%	38,917
Oct 22, 2024	100.97	100.97	100.83	100.87	100.62	-0.08%	22,557
Oct 21, 2024	101.07	101.07	100.93	100.95	100.70	-0.12%	17,834
Oct 18, 2024	101.05	101.08	101.05	101.07	100.82	-0.01%	13,165
Oct 17, 2024	101.07	101.09	101.02	101.08	100.83	-0.04%	16,354
Oct 16, 2024	101.15	101.16	101.10	101.12	100.87	0.04%	19,591
Oct 15, 2024	101.21	101.21	101.03	101.08	100.83	0.08%	24,145
Oct 14, 2024	100.93	101.05	100.93	101.00	100.75	-0.05%	10,159
Oct 11, 2024	100.98	101.11	100.98	101.05	100.80	0.08%	51,294
Oct 10, 2024	100.99	101.08	100.93	100.97	100.72	-	34,478
Oct 9, 2024	101.00	101.02	100.97	100.97	100.72	-0.05%	25,710
Oct 8, 2024	100.94	101.05	100.94	101.02	100.77	0.02%	33,956
Oct 7, 2024	101.00	101.04	100.94	101.00	100.75	-0.01%	22,415
Oct 4, 2024	101.12	101.16	101.01	101.01	100.76	-0.21%	24,847
Oct 3, 2024	101.30	101.30	101.18	101.22	100.97	-0.03%	23,663
Oct 2, 2024	101.22	101.32	101.19	101.25	101.00	-	28,050
Oct 1, 2024	101.23	101.35	101.20	101.25	101.00	-0.17%	25,392
Sep 30, 2024	101.48	101.48	101.39	101.42	100.91	-0.06%	20,585
Sep 27, 2024	101.42	101.48	101.42	101.48	100.97	0.15%	18,211
Sep 26, 2024	101.30	101.38	101.30	101.33	100.82	0.01%	5,687
Sep 25, 2024	101.33	101.41	101.30	101.32	100.81	-0.07%	22,249
Sep 24, 2024	101.35	101.47	101.34	101.39	100.88	-0.01%	27,399
Sep 23, 2024	101.38	101.43	101.34	101.40	100.89	0.10%	34,909
Sep 20, 2024	101.34	101.39	101.29	101.30	100.79	-0.05%	35,429
Sep 19, 2024	101.35	101.39	101.35	101.35	100.84	-	13,040
Sep 18, 2024	101.43	101.43	101.32	101.35	100.84	-0.03%	48,051
Sep 17, 2024	101.40	101.40	101.33	101.38	100.87	0.04%	27,961
Sep 16, 2024	101.36	101.39	101.32	101.34	100.83	0.02%	23,961
Sep 13, 2024	101.30	101.39	101.29	101.32	100.81	0.10%	26,863
Sep 12, 2024	101.26	101.27	101.20	101.21	100.70	-0.01%	59,681
Sep 11, 2024	101.25	101.33	101.22	101.22	100.71	-0.06%	31,853
Sep 10, 2024	101.30	101.32	101.24	101.28	100.77	0.06%	90,561
Sep 9, 2024	101.24	101.26	101.21	101.22	100.71	-	17,935
Sep 6, 2024	101.30	101.30	101.21	101.22	100.71	0.08%	55,781
Sep 5, 2024	101.24	101.25	101.14	101.14	100.63	-0.04%	32,855
Sep 4, 2024	101.12	101.25	101.12	101.18	100.67	0.13%	48,871
Sep 3, 2024	101.09	101.12	101.02	101.05	100.54	-0.21%	36,476
Aug 30, 2024	101.26	101.29	101.22	101.26	100.50	-	21,566
Aug 29, 2024	101.28	101.31	101.24	101.26	100.50	0.02%	23,030
Aug 28, 2024	101.28	101.30	101.23	101.24	100.48	-0.02%	35,138
Aug 27, 2024	101.22	101.32	101.20	101.27	100.51	0.01%	38,175
Aug 26, 2024	101.30	101.30	101.24	101.25	100.49	0.03%	45,400
Aug 23, 2024	101.12	101.35	101.12	101.22	100.46	0.10%	38,805
Aug 22, 2024	101.10	101.16	101.00	101.12	100.36	-0.01%	22,478
Aug 21, 2024	101.08	101.20	101.02	101.13	100.37	0.05%	46,544
Aug 20, 2024	100.95	101.10	100.95	101.08	100.32	0.15%	19,014
Aug 19, 2024	100.86	100.98	100.86	100.93	100.17	0.05%	14,044
Aug 16, 2024	100.83	100.91	100.82	100.88	100.12	0.06%	34,621
Aug 15, 2024	100.84	100.86	100.78	100.82	100.06	-0.10%	20,501
Aug 14, 2024	100.89	100.95	100.87	100.93	100.17	0.09%	22,622
Aug 13, 2024	100.78	100.88	100.78	100.83	100.07	0.10%	25,704
Aug 12, 2024	100.74	100.82	100.72	100.73	99.98	0.01%	30,552
Aug 9, 2024	100.70	100.80	100.70	100.72	99.97	0.03%	27,705
Aug 8, 2024	100.72	100.75	100.68	100.69	99.94	-0.13%	25,368
Aug 7, 2024	100.84	100.90	100.80	100.82	100.06	-0.06%	22,618
Aug 6, 2024	100.87	100.93	100.83	100.88	100.12	0.01%	18,678
Aug 5, 2024	101.02	101.03	100.78	100.87	100.11	0.08%	66,852
Aug 2, 2024	100.86	100.86	100.71	100.79	100.03	0.31%	33,553
Aug 1, 2024	100.47	100.55	100.46	100.48	99.73	-0.07%	37,591
Jul 31, 2024	100.59	100.61	100.52	100.55	99.55	0.08%	31,868
Jul 30, 2024	100.52	100.55	100.47	100.47	99.47	-0.01%	41,022
Jul 29, 2024	100.62	100.62	100.48	100.48	99.48	0.03%	15,772
Jul 26, 2024	100.52	100.55	100.45	100.45	99.45	-	71,443
Jul 25, 2024	100.48	100.51	100.44	100.45	99.45	-0.03%	42,729
Jul 24, 2024	100.42	100.55	100.42	100.48	99.48	0.04%	35,422
Jul 23, 2024	100.22	100.51	100.22	100.44	99.44	-0.03%	38,804
Jul 22, 2024	100.47	100.47	100.38	100.47	99.47	0.02%	46,381
Jul 19, 2024	100.54	100.54	100.39	100.45	99.45	0.01%	11,158
Jul 18, 2024	100.46	100.50	100.44	100.45	99.45	0.03%	32,431
Jul 17, 2024	100.37	100.48	100.37	100.41	99.41	0.03%	27,522
Jul 16, 2024	100.30	100.40	100.30	100.38	99.38	0.07%	25,219
Jul 15, 2024	100.29	100.35	100.25	100.30	99.30	0.04%	25,184
Jul 12, 2024	100.29	100.30	100.26	100.26	99.27	-	21,720
Jul 11, 2024	100.25	100.28	100.23	100.26	99.27	0.14%	8,553
Jul 10, 2024	100.05	100.12	100.02	100.12	99.13	0.06%	31,817
Jul 9, 2024	100.01	100.08	99.99	100.06	99.06	-	11,189
Jul 8, 2024	100.00	100.05	99.96	100.05	99.06	0.09%	35,448
Jul 5, 2024	99.93	99.99	99.92	99.97	98.97	0.05%	18,579