V-Shares MSCI World ESG Materiality and Carbon Transition ETF (VMAT)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 11:11AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 22 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 19 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 18 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 17 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 16 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 12 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 11 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 10 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 09 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1 |
| 08 Jan 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 12 |
| 05 Jan 2024 | 28.49 | 28.49 | 28.34 | 28.34 | 28.34 | 354 |
| 04 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1 |
| 03 Jan 2024 | 28.30 | 28.34 | 28.30 | 28.34 | 28.34 | 356 |
| 02 Jan 2024 | 28.29 | 28.44 | 28.29 | 28.44 | 28.44 | 700 |
| 29 Dec 2023 | 28.49 | 28.49 | 28.43 | 28.43 | 28.43 | 703 |
| 28 Dec 2023 | 29.02 | 29.02 | 28.27 | 28.27 | 28.27 | 3,826 |
| 28 Dec 2023 | 0.1909 Dividend | |||||
| 27 Dec 2023 | 29.10 | 29.16 | 28.99 | 29.12 | 28.93 | 1,718 |
| 26 Dec 2023 | 29.07 | 29.10 | 28.84 | 29.10 | 28.91 | 2,138 |
| 22 Dec 2023 | 28.93 | 28.93 | 28.72 | 28.76 | 28.57 | 1,731 |
| 21 Dec 2023 | 28.82 | 28.89 | 28.69 | 28.89 | 28.70 | 47,650 |
| 20 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.38 | 1 |
| 19 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.73 | 9 |
| 18 Dec 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.62 | 1 |
| 15 Dec 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.56 | 9 |
| 14 Dec 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.52 | 3 |
| 13 Dec 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.45 | 8 |
| 12 Dec 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.08 | 9 |
| 11 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 27.94 | 9 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.