VIE:DOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	25.70	25.70	25.37	25.65	25.65	0.31%	-
Jun 24, 2026	26.83	26.84	25.57	25.57	25.57	-4.84%	-
Jun 23, 2026	26.93	26.96	26.74	26.87	26.87	-0.56%	-
Jun 22, 2026	27.55	27.55	27.02	27.02	27.02	-0.99%	-
Jun 19, 2026	27.64	27.64	27.15	27.29	27.29	-0.80%	-
Jun 18, 2026	28.34	28.61	27.51	27.51	27.51	-4.58%	-
Jun 17, 2026	28.49	28.83	28.28	28.83	28.83	1.98%	-
Jun 16, 2026	28.61	28.63	28.27	28.27	28.27	-0.60%	-
Jun 15, 2026	28.82	28.82	28.05	28.44	28.44	-2.94%	-
Jun 12, 2026	28.93	29.30	28.91	29.30	29.30	-2.88%	-
Jun 11, 2026	29.76	30.23	29.76	30.17	30.17	2.72%	-
Jun 10, 2026	28.96	29.37	28.57	29.37	29.37	2.58%	-
Jun 9, 2026	29.59	29.59	28.63	28.63	28.63	-2.22%	-
Jun 8, 2026	29.57	29.57	29.27	29.28	29.28	-0.88%	-
Jun 5, 2026	30.14	30.14	29.54	29.54	29.54	-1.80%	-
Jun 4, 2026	30.42	30.50	29.87	30.08	30.08	-1.96%	-
Jun 3, 2026	29.88	30.68	29.88	30.68	30.68	3.33%	-
Jun 2, 2026	29.79	29.81	29.62	29.69	29.69	-0.54%	-
Jun 1, 2026	29.01	29.85	29.01	29.85	29.85	3.39%	-
May 29, 2026	29.59	29.97	28.87	28.87	28.87	-2.33%	-
May 27, 2026	30.29	30.31	29.70	29.86	29.56	-2.03%	-
May 26, 2026	30.76	31.18	30.48	30.48	30.17	-2.78%	-
May 25, 2026	31.23	31.35	30.69	31.35	31.03	1.16%	-
May 22, 2026	31.11	31.17	30.99	30.99	30.68	-1.09%	-
May 21, 2026	31.28	31.95	31.26	31.33	31.01	0.38%	-
May 20, 2026	32.41	32.62	31.21	31.21	30.90	-3.85%	-
May 19, 2026	33.20	33.46	32.46	32.46	32.13	-2.14%	-
May 18, 2026	33.35	33.46	32.95	33.17	32.84	-1.01%	-
May 15, 2026	33.02	33.51	33.02	33.51	33.17	0.72%	-
May 14, 2026	33.05	33.27	33.05	33.27	32.94	-1.77%	-
May 13, 2026	33.53	34.26	33.24	33.87	33.53	2.17%	76
May 12, 2026	32.90	33.16	32.90	33.15	32.82	2.82%	-
May 11, 2026	31.52	32.24	31.52	32.24	31.92	1.38%	-
May 8, 2026	31.86	31.90	31.79	31.80	31.48	0.28%	-
May 7, 2026	32.78	32.78	31.48	31.71	31.39	-3.32%	-
May 6, 2026	34.77	34.77	31.87	32.80	32.47	-6.50%	1,699
May 5, 2026	34.78	35.08	34.46	35.08	34.73	0.37%	-
May 4, 2026	34.22	34.95	34.13	34.95	34.60	2.19%	-
Apr 30, 2026	33.80	34.20	33.57	34.20	33.86	2.43%	26
Apr 29, 2026	32.69	33.41	32.65	33.39	33.05	2.55%	-
Apr 28, 2026	32.62	33.39	32.56	32.56	32.23	1.94%	-
Apr 27, 2026	32.83	33.74	31.94	31.94	31.62	-4.03%	-
Apr 24, 2026	32.99	33.66	32.96	33.28	32.95	4.82%	-
Apr 23, 2026	33.07	33.84	31.75	31.75	31.43	-3.14%	217
Apr 22, 2026	32.51	32.83	32.51	32.78	32.45	3.47%	-
Apr 21, 2026	31.18	31.68	31.18	31.68	31.36	1.44%	-
Apr 20, 2026	31.14	31.23	30.73	31.23	30.92	4.80%	-
Apr 17, 2026	33.82	33.82	29.80	29.80	29.50	-10.83%	-
Apr 16, 2026	32.89	33.49	32.89	33.42	33.08	0.30%	-
Apr 15, 2026	33.05	33.32	33.05	33.32	32.98	0.66%	-