Historical Data: VCLT
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 73.77 | 74.08 | 73.71 | 74.06 | 2290000 | 0.33% |
| >>> | 2025-05-29 | 73.67 | 73.93 | 73.52 | 73.82 | 1700000 | 0.68% |
| >>> | 2025-05-28 | 73.35 | 73.46 | 72.97 | 73.32 | 2660000 | -0.34% |
| >>> | 2025-05-27 | 73.23 | 73.71 | 73.01 | 73.57 | 2350000 | 1.56% |
| >>> | 2025-05-23 | 72.66 | 72.66 | 72.29 | 72.44 | 2210000 | 0.06% |
| >>> | 2025-05-22 | 71.72 | 72.47 | 71.52 | 72.40 | 9080000 | 0.75% |
| >>> | 2025-05-21 | 72.60 | 72.87 | 71.78 | 71.86 | 2280000 | -1.76% |
| >>> | 2025-05-20 | 73.23 | 73.28 | 72.91 | 73.15 | 1450000 | -0.54% |
| >>> | 2025-05-19 | 72.47 | 73.59 | 72.44 | 73.55 | 3760000 | -0.01% |
| >>> | 2025-05-16 | 73.69 | 73.84 | 73.39 | 73.56 | 2310000 | 0.35% |
| >>> | 2025-05-15 | 72.86 | 73.42 | 72.76 | 73.30 | 2830000 | 0.84% |
| >>> | 2025-05-14 | 73.11 | 73.19 | 72.64 | 72.69 | 1310000 | -0.71% |
| >>> | 2025-05-13 | 73.21 | 73.34 | 72.96 | 73.21 | 3360000 | -0.01% |
| >>> | 2025-05-12 | 73.35 | 73.51 | 73.16 | 73.22 | 15700000 | 0.05% |
| >>> | 2025-05-09 | 73.41 | 73.55 | 73.16 | 73.18 | 2280000 | -0.08% |
| >>> | 2025-05-08 | 73.85 | 73.94 | 73.22 | 73.24 | 2120000 | -0.62% |
| >>> | 2025-05-07 | 73.74 | 73.87 | 73.50 | 73.70 | 3160000 | 0.4% |
| >>> | 2025-05-06 | 73.01 | 73.43 | 72.81 | 73.41 | 2460000 | 0.16% |
| >>> | 2025-05-05 | 73.60 | 73.60 | 72.93 | 73.29 | 2320000 | -0.35% |
| >>> | 2025-05-02 | 73.46 | 73.65 | 73.33 | 73.55 | 2100000 | -0.31% |
| >>> | 2025-05-01 | 74.40 | 74.40 | 73.63 | 73.78 | 2900000 | -0.98% |
| >>> | 2025-04-30 | 74.72 | 74.88 | 74.35 | 74.51 | 3870000 | -0.86% |
| >>> | 2025-04-29 | 74.74 | 75.19 | 74.70 | 75.16 | 4450000 | 0.27% |
| >>> | 2025-04-28 | 74.65 | 75.03 | 74.64 | 74.96 | 2650000 | 0.25% |
| >>> | 2025-04-25 | 74.69 | 74.88 | 74.49 | 74.77 | 1440000 | 0.78% |
| >>> | 2025-04-24 | 73.82 | 74.34 | 73.73 | 74.19 | 22130000 | 1.27% |
| >>> | 2025-04-23 | 74.47 | 74.63 | 73.18 | 73.26 | 5200000 | 0.94% |
| >>> | 2025-04-22 | 72.81 | 72.99 | 72.56 | 72.58 | 5030000 | 0.46% |
| >>> | 2025-04-21 | 73.05 | 73.05 | 72.13 | 72.25 | 1570000 | -1.71% |
| >>> | 2025-04-17 | 73.79 | 73.84 | 73.34 | 73.51 | 1150000 | -0.38% |
| >>> | 2025-04-16 | 73.46 | 73.80 | 73.22 | 73.79 | 3820000 | 0.46% |
| >>> | 2025-04-15 | 72.92 | 73.60 | 72.79 | 73.45 | 3260000 | 0.73% |
| >>> | 2025-04-14 | 73.20 | 73.20 | 72.51 | 72.92 | 1980000 | 0.66% |
| >>> | 2025-04-11 | 71.54 | 72.62 | 70.61 | 72.44 | 2570000 | 0.44% |
| >>> | 2025-04-10 | 72.98 | 73.32 | 71.96 | 72.12 | 6890000 | -2.97% |
| >>> | 2025-04-09 | 70.79 | 74.36 | 70.77 | 74.33 | 6840000 | 2.96% |
| >>> | 2025-04-08 | 74.11 | 74.11 | 71.94 | 72.19 | 6340000 | -2.38% |
| >>> | 2025-04-07 | 74.83 | 75.47 | 73.76 | 73.95 | 4840000 | -2.85% |
| >>> | 2025-04-04 | 76.40 | 76.57 | 75.89 | 76.12 | 5500000 | 0.3% |
| >>> | 2025-04-03 | 76.45 | 76.76 | 75.83 | 75.89 | 6790000 | -0.45% |
| >>> | 2025-04-02 | 76.47 | 76.47 | 75.67 | 76.23 | 1540000 | 0.36% |
| >>> | 2025-04-01 | 75.77 | 76.20 | 75.77 | 75.96 | 3110000 | 0.07% |
| >>> | 2025-03-31 | 75.99 | 76.06 | 75.49 | 75.91 | 5410000 | 0.4% |
| >>> | 2025-03-28 | 75.60 | 75.65 | 75.28 | 75.61 | 2140000 | 0.83% |
| >>> | 2025-03-27 | 75.00 | 75.02 | 74.82 | 74.99 | 1480000 | -0.31% |
| >>> | 2025-03-26 | 75.59 | 75.59 | 75.16 | 75.22 | 1240000 | -0.69% |
| >>> | 2025-03-25 | 75.72 | 75.96 | 75.54 | 75.74 | 2240000 | 0.16% |
| >>> | 2025-03-24 | 76.12 | 76.12 | 75.60 | 75.62 | 2320000 | -0.72% |
| >>> | 2025-03-21 | 76.47 | 76.53 | 76.09 | 76.17 | 3630000 | -0.31% |
| >>> | 2025-03-20 | 77.02 | 77.25 | 76.38 | 76.41 | 3840000 | -0.27% |
| >>> | 2025-03-19 | 76.08 | 76.73 | 75.97 | 76.62 | 1390000 | 0.78% |
| >>> | 2025-03-18 | 75.79 | 76.29 | 75.59 | 76.03 | 2430000 | 0.24% |
| >>> | 2025-03-17 | 75.94 | 76.24 | 75.80 | 75.85 | 1490000 | 0.37% |
| >>> | 2025-03-14 | 75.54 | 75.82 | 75.30 | 75.57 | 1160000 | 0.0% |
| >>> | 2025-03-13 | 75.00 | 75.61 | 74.71 | 75.57 | 1300000 | 0.44% |
| >>> | 2025-03-12 | 75.63 | 75.63 | 75.15 | 75.24 | 1330000 | -0.41% |
| >>> | 2025-03-11 | 76.12 | 76.22 | 75.48 | 75.55 | 2760000 | -0.92% |
| >>> | 2025-03-10 | 76.26 | 76.65 | 76.15 | 76.25 | 2810000 | 0.38% |
| >>> | 2025-03-07 | 76.51 | 76.57 | 75.84 | 75.96 | 1510000 | -0.22% |
| >>> | 2025-03-06 | 76.38 | 76.48 | 75.89 | 76.13 | 2140000 | -0.54% |
| >>> | 2025-03-05 | 77.21 | 77.21 | 76.38 | 76.54 | 2810000 | -0.42% |
| >>> | 2025-03-04 | 77.01 | 77.22 | 76.76 | 76.86 | 4330000 | -0.68% |
| >>> | 2025-03-03 | 76.85 | 77.40 | 76.70 | 77.39 | 3590000 | 0.1% |
| >>> | 2025-02-28 | 77.11 | 77.42 | 76.82 | 77.31 | 4430000 | 0.57% |
| >>> | 2025-02-27 | 77.05 | 77.29 | 76.82 | 76.87 | 1950000 | -0.72% |
| >>> | 2025-02-26 | 77.20 | 77.50 | 77.07 | 77.43 | 3490000 | 0.34% |
| >>> | 2025-02-25 | 76.85 | 77.27 | 76.85 | 77.17 | 4610000 | 1.18% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice