Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VTEI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 99.62 | -0.06 | -0.06% | 99.65 | 99.67 | 99.6094 | 17,543 |
| Jun 18 2024 | 99.6785 | -0.02 | -0.02% | 99.60 | 99.84 | 99.60 | 17,836 |
| Jun 17 2024 | 99.70 | -0.02 | -0.02% | 99.68 | 100.22 | 99.60 | 231,737 |
| Jun 14 2024 | 99.715 | 0.10 | 0.10% | 99.53 | 99.74 | 99.53 | 8,008 |
| Jun 13 2024 | 99.6145 | 0.22 | 0.22% | 99.51 | 99.6395 | 99.41 | 8,549 |
| Jun 12 2024 | 99.395 | 0.35 | 0.35% | 99.44 | 99.56 | 99.37 | 26,484 |
| Jun 11 2024 | 99.0448 | 0.07 | 0.07% | 98.98 | 99.06 | 98.955 | 6,218 |
| Jun 10 2024 | 98.9732 | -0.07 | -0.07% | 98.98 | 98.99 | 98.935 | 7,487 |
| Jun 07 2024 | 99.045 | -0.11 | -0.11% | 99.07 | 99.07 | 99.025 | 2,408 |
| Jun 06 2024 | 99.155 | 0.18 | 0.18% | 99.09 | 99.23 | 99.09 | 31,788 |
| Jun 05 2024 | 98.9739 | 0.27 | 0.28% | 98.87 | 98.98 | 98.79 | 7,347 |
| Jun 04 2024 | 98.7006 | 0.25 | 0.25% | 98.52 | 98.7006 | 98.50 | 4,462 |
| Jun 03 2024 | 98.45 | 0.00 | 0.00% | 98.34 | 98.4795 | 98.32 | 3,743 |
| May 31 2024 | 98.45 | 0.07 | 0.07% | 98.38 | 98.58 | 98.38 | 5,942 |
| May 30 2024 | 98.38 | -0.08 | -0.08% | 98.37 | 98.42 | 98.37 | 9,669 |
| May 29 2024 | 98.455 | -0.17 | -0.17% | 98.74 | 98.74 | 98.455 | 30,926 |
| May 28 2024 | 98.625 | -0.05 | -0.05% | 98.68 | 98.81 | 98.625 | 10,269 |
| May 24 2024 | 98.67 | 0.02 | 0.02% | 98.60 | 98.67 | 98.60 | 16,218 |
| May 23 2024 | 98.65 | -0.41 | -0.41% | 98.97 | 99.005 | 98.65 | 14,895 |
| May 22 2024 | 99.06 | -0.15 | -0.15% | 99.09 | 99.335 | 99.00 | 9,173 |
| May 21 2024 | 99.205 | -0.08 | -0.08% | 99.30 | 99.30 | 99.20 | 7,312 |
| May 20 2024 | 99.28 | -0.17 | -0.17% | 99.54 | 99.56 | 99.2765 | 17,773 |
| May 17 2024 | 99.45 | -0.20 | -0.20% | 99.61 | 99.7099 | 99.45 | 43,658 |
| May 16 2024 | 99.65 | -0.04 | -0.04% | 99.73 | 99.73 | 99.65 | 8,395 |
| May 15 2024 | 99.69 | 0.05 | 0.05% | 99.71 | 99.80 | 99.69 | 13,626 |
| May 14 2024 | 99.64 | 0.00 | 0.01% | 99.66 | 99.71 | 99.64 | 16,715 |
| May 13 2024 | 99.635 | 0.03 | 0.03% | 99.63 | 99.695 | 99.62 | 20,742 |
| May 10 2024 | 99.61 | -0.07 | -0.07% | 99.63 | 99.68 | 99.61 | 39,288 |
| May 09 2024 | 99.675 | -0.02 | -0.02% | 99.61 | 99.685 | 99.61 | 11,565 |
| May 08 2024 | 99.69 | 0.19 | 0.20% | 99.55 | 99.7287 | 99.55 | 7,253 |
| May 07 2024 | 99.495 | 0.15 | 0.16% | 99.49 | 99.50 | 99.485 | 1,527 |
| May 06 2024 | 99.3402 | 0.10 | 0.10% | 99.32 | 99.51 | 99.285 | 7,232 |
| May 03 2024 | 99.24 | 0.19 | 0.19% | 98.96 | 99.28 | 98.96 | 7,931 |
| May 02 2024 | 99.05 | 0.04 | 0.04% | 98.97 | 99.05 | 98.97 | 27,364 |
| May 01 2024 | 99.008 | 0.00 | 0.00% | 99.00 | 99.015 | 98.95 | 4,459 |
| Apr 30 2024 | 99.005 | -0.03 | -0.03% | 99.00 | 99.13 | 99.00 | 42,859 |
| Apr 29 2024 | 99.0302 | 0.03 | 0.03% | 99.00 | 99.04 | 99.00 | 3,470 |
| Apr 26 2024 | 99.005 | -0.05 | -0.05% | 99.00 | 99.01 | 98.93 | 8,172 |
| Apr 25 2024 | 99.05 | -0.11 | -0.11% | 99.00 | 99.07 | 99.00 | 586,256 |
| Apr 24 2024 | 99.155 | -0.22 | -0.22% | 99.15 | 99.17 | 99.0993 | 4,913 |
| Apr 23 2024 | 99.37 | 0.20 | 0.20% | 99.12 | 99.37 | 99.11 | 9,578 |
| Apr 22 2024 | 99.17 | 0.01 | 0.01% | 99.16 | 99.25 | 99.16 | 3,783 |
| Apr 19 2024 | 99.16 | 0.11 | 0.11% | 99.24 | 99.24 | 99.135 | 9,345 |
| Apr 18 2024 | 99.05 | -0.13 | -0.13% | 99.12 | 99.14 | 99.04 | 11,186 |
| Apr 17 2024 | 99.175 | 0.08 | 0.08% | 99.00 | 99.18 | 99.00 | 3,995 |
| Apr 16 2024 | 99.10 | -0.09 | -0.09% | 99.31 | 99.31 | 99.075 | 9,914 |
| Apr 15 2024 | 99.186 | -0.01 | -0.01% | 99.20 | 99.34 | 99.055 | 10,458 |
| Apr 12 2024 | 99.195 | 0.20 | 0.20% | 99.20 | 99.20 | 99.145 | 5,659 |
| Apr 11 2024 | 98.9994 | -0.04 | -0.04% | 99.00 | 99.08 | 98.825 | 16,913 |
| Apr 10 2024 | 99.035 | -0.47 | -0.47% | 99.06 | 99.12 | 99.005 | 12,141 |
| Apr 09 2024 | 99.50 | 0.17 | 0.17% | 99.38 | 99.51 | 99.38 | 6,563 |
| Apr 08 2024 | 99.3266 | 0.04 | 0.04% | 99.31 | 99.35 | 99.163 | 6,240 |
| Apr 05 2024 | 99.2828 | -0.14 | -0.14% | 99.26 | 99.50 | 99.26 | 5,922 |
| Apr 04 2024 | 99.425 | 0.05 | 0.06% | 99.40 | 99.43 | 99.345 | 10,092 |
| Apr 03 2024 | 99.37 | -0.20 | -0.20% | 99.44 | 99.50 | 99.215 | 14,124 |
| Apr 02 2024 | 99.57 | -0.16 | -0.16% | 99.57 | 99.70 | 99.57 | 8,930 |
| Apr 01 2024 | 99.7252 | -0.49 | -0.49% | 100.00 | 100.01 | 99.661 | 48,121 |
| Mar 28 2024 | 100.22 | -0.08 | -0.08% | 100.23 | 100.23 | 100.15 | 10,155 |
| Mar 27 2024 | 100.30 | 0.00 | 0.00% | 100.26 | 100.43 | 100.15 | 12,660 |
| Mar 26 2024 | 100.30 | -0.16 | -0.16% | 100.37 | 100.39 | 100.30 | 12,159 |
| Mar 25 2024 | 100.46 | 0.08 | 0.08% | 100.68 | 100.68 | 100.415 | 18,556 |
