V-Shares MSCI World ESG M... (VMAT)
CBOE: VMAT
· Real-Time Price · USD
28.47
0.13 (0.46%)
At close: Jun 12, 2025, 3:42 PM
VMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 28.49 | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 1 |
| Jan 23, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 0 |
| Jan 22, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 0 |
| Jan 19, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 0 |
| Jan 18, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 0 |
| Jan 17, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 0 |
| Jan 16, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 0 |
| Jan 12, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 0 |
| Jan 11, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 0 |
| Jan 10, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.00% | 0 |
| Jan 9, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.21% | 1 |
| Jan 8, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.46% | 12 |
| Jan 5, 2024 | 28.49 | 28.49 | 28.34 | 28.34 | 28.34 | -0.14% | 354 |
| Jan 4, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.14% | 1 |
| Jan 3, 2024 | 28.30 | 28.34 | 28.30 | 28.34 | 28.34 | -0.35% | 356 |
| Jan 2, 2024 | 28.29 | 28.44 | 28.29 | 28.44 | 28.44 | 0.00% | 700 |
| Dec 29, 2023 | 28.49 | 28.49 | 28.44 | 28.44 | 28.43 | 0.60% | 703 |
| Dec 28, 2023 | 29.02 | 29.02 | 28.27 | 28.27 | 28.27 | -2.92% | 3,826 |
| Dec 27, 2023 | 29.10 | 29.16 | 28.99 | 29.12 | 28.30 | 0.07% | 1,718 |
| Dec 26, 2023 | 29.07 | 29.10 | 28.84 | 29.10 | 28.28 | 1.18% | 2,138 |