Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VNGA80 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 33.415 | 0.15 | 0.45% | 33.30 | 33.48 | 33.30 | 9,182 |
| Jun 05 2024 | 33.265 | 0.31 | 0.94% | 33.135 | 33.265 | 33.07 | 11,527 |
| Jun 04 2024 | 32.955 | -0.09 | -0.27% | 32.985 | 33.09 | 32.865 | 11,866 |
| Jun 03 2024 | 33.045 | 0.29 | 0.89% | 33.225 | 33.345 | 33.005 | 22,292 |
| May 31 2024 | 32.755 | -0.15 | -0.44% | 33.085 | 33.085 | 32.755 | 22,275 |
| May 30 2024 | 32.90 | -0.11 | -0.33% | 32.955 | 32.975 | 32.90 | 8,340 |
| May 29 2024 | 33.01 | -0.19 | -0.57% | 33.14 | 33.14 | 32.985 | 15,985 |
| May 28 2024 | 33.20 | -0.17 | -0.49% | 33.30 | 33.35 | 33.145 | 16,179 |
| May 27 2024 | 33.365 | 0.12 | 0.35% | 33.225 | 33.365 | 33.125 | 9,837 |
| May 24 2024 | 33.25 | 0.03 | 0.11% | 33.185 | 33.26 | 33.11 | 30,341 |
| May 23 2024 | 33.215 | -0.15 | -0.43% | 33.49 | 33.50 | 33.215 | 9,597 |
| May 22 2024 | 33.36 | -0.01 | -0.01% | 33.375 | 33.395 | 33.30 | 7,241 |
| May 21 2024 | 33.365 | -0.02 | -0.04% | 33.35 | 33.40 | 33.25 | 13,176 |
| May 20 2024 | 33.38 | 0.10 | 0.29% | 33.30 | 33.445 | 33.26 | 28,784 |
| May 17 2024 | 33.285 | -0.14 | -0.40% | 33.24 | 33.415 | 33.24 | 11,386 |
| May 16 2024 | 33.42 | 0.13 | 0.38% | 33.40 | 33.42 | 33.34 | 8,818 |
| May 15 2024 | 33.295 | 0.25 | 0.76% | 33.115 | 33.295 | 33.055 | 11,744 |
| May 14 2024 | 33.045 | -0.05 | -0.14% | 33.095 | 33.125 | 32.965 | 19,558 |
| May 13 2024 | 33.09 | 0.01 | 0.02% | 33.14 | 33.145 | 33.025 | 11,705 |
| May 10 2024 | 33.085 | 0.09 | 0.27% | 33.00 | 33.16 | 33.00 | 6,543 |
| May 09 2024 | 32.995 | 0.02 | 0.06% | 32.97 | 32.995 | 32.87 | 7,377 |
| May 08 2024 | 32.975 | 0.02 | 0.06% | 32.965 | 32.995 | 32.84 | 19,743 |
| May 07 2024 | 32.955 | 0.06 | 0.20% | 32.87 | 33.005 | 32.83 | 14,749 |
| May 06 2024 | 32.89 | 0.22 | 0.67% | 32.845 | 32.92 | 32.755 | 14,299 |
| May 03 2024 | 32.67 | 0.25 | 0.77% | 32.50 | 32.745 | 32.475 | 8,561 |
| May 02 2024 | 32.42 | 0.00 | -0.02% | 32.38 | 32.495 | 32.305 | 29,666 |
| Apr 30 2024 | 32.425 | -0.13 | -0.40% | 32.60 | 32.615 | 32.425 | 6,654 |
| Apr 29 2024 | 32.555 | 0.02 | 0.05% | 33.00 | 33.21 | 32.505 | 37,786 |
| Apr 26 2024 | 32.54 | 0.51 | 1.59% | 32.425 | 32.595 | 32.275 | 27,684 |
| Apr 25 2024 | 32.03 | -0.32 | -0.97% | 32.26 | 32.275 | 31.95 | 21,939 |
| Apr 24 2024 | 32.345 | -0.01 | -0.02% | 32.545 | 32.56 | 32.345 | 10,585 |
| Apr 23 2024 | 32.35 | 0.24 | 0.75% | 32.325 | 32.365 | 32.20 | 9,873 |
| Apr 22 2024 | 32.11 | 0.05 | 0.14% | 32.145 | 32.365 | 32.035 | 21,130 |
| Apr 19 2024 | 32.065 | -0.22 | -0.68% | 32.085 | 32.13 | 31.98 | 10,849 |
| Apr 18 2024 | 32.285 | 0.02 | 0.08% | 32.29 | 32.315 | 32.165 | 7,804 |
| Apr 17 2024 | 32.26 | -0.04 | -0.12% | 32.33 | 32.425 | 32.26 | 13,973 |
| Apr 16 2024 | 32.30 | -0.47 | -1.42% | 32.45 | 32.45 | 32.27 | 19,142 |
| Apr 15 2024 | 32.765 | -0.09 | -0.27% | 32.89 | 32.90 | 32.735 | 36,990 |
| Apr 12 2024 | 32.855 | 0.11 | 0.34% | 32.895 | 33.025 | 32.785 | 13,394 |
| Apr 11 2024 | 32.745 | 0.08 | 0.24% | 32.82 | 32.98 | 32.64 | 8,830 |
| Apr 10 2024 | 32.665 | -0.01 | -0.02% | 32.775 | 32.89 | 32.595 | 26,267 |
| Apr 09 2024 | 32.67 | -0.11 | -0.34% | 32.69 | 32.82 | 32.575 | 17,144 |
| Apr 08 2024 | 32.78 | 0.09 | 0.29% | 32.725 | 32.97 | 32.67 | 16,898 |
| Apr 05 2024 | 32.685 | -0.25 | -0.74% | 32.555 | 32.745 | 32.495 | 18,040 |
| Apr 04 2024 | 32.93 | 0.08 | 0.24% | 32.89 | 32.935 | 32.78 | 8,276 |
| Apr 03 2024 | 32.85 | 0.00 | -0.02% | 32.90 | 32.925 | 32.725 | 17,801 |
| Apr 02 2024 | 32.855 | -0.22 | -0.67% | 33.10 | 33.36 | 32.795 | 49,942 |
| Mar 28 2024 | 33.075 | 0.18 | 0.53% | 33.085 | 33.10 | 32.865 | 18,787 |
| Mar 27 2024 | 32.90 | 0.00 | 0.02% | 32.91 | 32.94 | 32.80 | 16,373 |
| Mar 26 2024 | 32.895 | 0.07 | 0.21% | 32.895 | 32.895 | 32.77 | 10,196 |
| Mar 25 2024 | 32.825 | -0.11 | -0.33% | 32.925 | 32.93 | 32.44 | 57,685 |
| Mar 22 2024 | 32.935 | 0.04 | 0.11% | 32.95 | 32.97 | 32.885 | 25,562 |
| Mar 21 2024 | 32.90 | 0.35 | 1.09% | 32.84 | 32.90 | 32.71 | 9,543 |
| Mar 20 2024 | 32.545 | 0.07 | 0.20% | 32.56 | 32.56 | 32.50 | 7,516 |
| Mar 19 2024 | 32.48 | 0.02 | 0.08% | 32.42 | 32.48 | 32.315 | 12,239 |
| Mar 18 2024 | 32.455 | 0.20 | 0.64% | 32.37 | 32.455 | 32.25 | 7,996 |
| Mar 15 2024 | 32.25 | -0.12 | -0.36% | 32.415 | 32.47 | 32.18 | 21,939 |
| Mar 14 2024 | 32.365 | -0.03 | -0.09% | 32.50 | 32.50 | 32.305 | 11,288 |
| Mar 13 2024 | 32.395 | -0.01 | -0.02% | 32.505 | 32.505 | 32.205 | 23,159 |
| Mar 12 2024 | 32.40 | 0.19 | 0.59% | 32.36 | 32.46 | 32.25 | 9,185 |
| Mar 11 2024 | 32.21 | -0.19 | -0.57% | 32.27 | 32.28 | 32.105 | 16,051 |
