Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX Metaverse ETF
(NY:
VR
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
24.70
25.57
24.00
24.35
351,000
-0.43(-1.74%)
Jan 30, 2008
24.80
25.00
24.78
24.78
191,300
-0.12(-0.48%)
Jan 29, 2008
25.12
25.40
24.79
24.90
154,000
-0.10(-0.40%)
Jan 28, 2008
24.74
25.05
24.67
25.00
72,100
+0.25(+1.01%)
Jan 25, 2008
25.10
25.10
24.66
24.75
134,800
-0.05(-0.20%)
Jan 24, 2008
24.93
25.00
24.70
24.80
166,600
-0.09(-0.36%)
Jan 23, 2008
24.70
25.00
24.56
24.89
143,900
+0.15(+0.61%)
Jan 22, 2008
24.56
25.50
24.56
24.74
213,962
-0.51(-2.02%)
Jan 21, 2008
25.50
25.67
24.61
25.25
0
+0.00(+0.00%)
Jan 18, 2008
25.50
25.67
24.61
25.25
162,700
-0.20(-0.79%)
Jan 17, 2008
25.69
26.01
25.24
25.45
78,900
-0.14(-0.55%)
Jan 16, 2008
25.90
26.10
25.59
25.59
139,740
-0.33(-1.27%)
Jan 15, 2008
25.67
26.19
25.67
25.92
51,500
-0.14(-0.54%)
Jan 14, 2008
26.07
26.23
25.74
26.06
89,900
+0.16(+0.62%)
Jan 11, 2008
26.08
26.18
25.90
25.90
234,200
-0.29(-1.11%)
Jan 10, 2008
26.05
26.26
26.05
26.19
110,800
-0.03(-0.11%)
Jan 09, 2008
25.55
26.22
25.55
26.22
62,700
+0.60(+2.34%)
Jan 08, 2008
26.11
26.30
25.53
25.62
56,500
-0.51(-1.95%)
Jan 07, 2008
25.70
26.13
25.54
26.13
63,900
+0.62(+2.43%)
Jan 04, 2008
25.18
26.07
25.18
25.51
75,800
-0.01(-0.04%)
Jan 03, 2008
26.09
26.15
25.23
25.52
50,800
-0.46(-1.77%)
Jan 02, 2008
25.86
26.15
25.67
25.98
109,200
+0.00(+0.00%)
Jan 01, 2008
25.46
26.05
25.10
25.98
122,224
+0.00(+0.00%)
Dec 31, 2007
25.46
26.05
25.10
25.98
122,224
+0.35(+1.37%)
Dec 28, 2007
25.57
25.89
24.77
25.63
86,700
+0.28(+1.10%)
Dec 27, 2007
25.57
25.87
25.11
25.35
51,000
-0.22(-0.86%)
Dec 26, 2007
25.96
26.24
25.51
25.57
54,400
-0.33(-1.27%)
Dec 24, 2007
26.20
26.41
25.83
25.90
115,900
-0.18(-0.69%)
Dec 21, 2007
26.07
27.75
25.84
26.08
248,200
+0.14(+0.54%)
Dec 20, 2007
26.15
26.15
25.10
25.94
157,100
-0.04(-0.15%)
Dec 19, 2007
25.99
26.07
25.84
25.98
90,600
+0.03(+0.12%)
Dec 18, 2007
25.40
26.00
25.40
25.95
50,200
+0.75(+2.98%)
Dec 17, 2007
25.04
25.67
25.04
25.20
51,100
+0.06(+0.24%)
Dec 14, 2007
25.60
26.00
25.04
25.14
48,400
-0.73(-2.82%)
Dec 13, 2007
25.23
26.01
25.07
25.87
43,400
+0.46(+1.81%)
Dec 12, 2007
25.30
25.96
24.73
25.41
44,020
+0.61(+2.46%)
Dec 11, 2007
26.01
26.06
24.73
24.80
68,300
-1.21(-4.65%)
Dec 10, 2007
26.14
26.14
25.89
26.01
45,900
-0.04(-0.15%)
Dec 07, 2007
26.16
26.30
25.62
26.05
60,000
-0.02(-0.08%)
Dec 06, 2007
25.35
26.19
25.29
26.07
59,000
+0.72(+2.84%)
Dec 05, 2007
25.95
25.95
24.95
25.35
74,100
-0.24(-0.94%)
Dec 04, 2007
24.98
26.13
24.56
25.59
103,500
+0.46(+1.83%)
Dec 03, 2007
24.99
25.42
24.70
25.13
78,400
+0.23(+0.92%)
Nov 30, 2007
25.60
25.75
24.65
24.90
102,400
-0.40(-1.58%)
Nov 29, 2007
25.16
26.04
24.98
25.30
105,300
+0.17(+0.68%)
Nov 28, 2007
24.99
25.55
24.99
25.13
96,100
+0.16(+0.64%)
Nov 27, 2007
25.00
25.60
24.88
24.97
112,900
+0.24(+0.97%)
Nov 26, 2007
25.39
25.56
24.65
24.73
67,600
-0.57(-2.25%)
Nov 23, 2007
25.20
25.40
25.19
25.30
31,200
+0.16(+0.64%)
Nov 21, 2007
24.93
25.70
24.93
25.14
42,600
+0.20(+0.80%)
Nov 20, 2007
25.03
25.27
24.59
24.94
117,400
-0.21(-0.83%)
Nov 19, 2007
25.32
25.85
24.86
25.15
96,100
-0.37(-1.45%)
Nov 16, 2007
26.07
26.07
25.08
25.52
74,200
-0.45(-1.73%)
Nov 15, 2007
26.00
26.82
25.71
25.97
52,700
-0.07(-0.27%)
Nov 14, 2007
26.09
26.71
25.89
26.04
38,100
+0.04(+0.15%)
Nov 13, 2007
26.04
26.14
25.70
26.00
89,300
+0.01(+0.04%)
Nov 12, 2007
25.80
26.47
25.71
25.99
101,300
+0.11(+0.43%)
Nov 09, 2007
25.88
26.21
25.42
25.88
98,400
-0.08(-0.31%)
Nov 08, 2007
25.93
26.81
25.81
25.96
148,700
-0.04(-0.15%)
Nov 07, 2007
26.75
26.90
25.90
26.00
200,600
-0.59(-2.22%)
Nov 06, 2007
26.82
27.00
26.17
26.59
575,100
+1.34(+5.31%)
Nov 05, 2007
25.53
26.25
24.50
25.25
116,800
-0.59(-2.28%)
Nov 02, 2007
25.94
26.05
25.47
25.84
69,100
+0.09(+0.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.